Is 3EDGE Dynamic US Equity ETF (EDGU) a Buy, Sell, or Hold?
Enter your email address below for free access to our 3EDGE Dynamic US Equity ETF (EDGU) research center and poll results.
AMEX : EDGU
3EDGE Dynamic US Equity ETF — Technical Indicators
$32.34 USD
$0.16 (0.49%)
- Volume
- 19.92K
- Average Volume
- 36.06K
- Market Capitalization
- $43.52M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.41
- Year Low
- $26.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.51
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.08
Average
27.35
Maximum
31.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.51 | $32.34 | 19923 |
| 2026-08-11 | 31.48 | $32.18 | 16100 |
| 2026-08-10 | 31.45 | $32.24 | 21729 |
| 2026-08-07 | 31.42 | $32.24 | 20600 |
| 2026-08-06 | 31.40 | $32.03 | 14700 |
| 2026-08-05 | 31.38 | $32.10 | 31800 |
| 2026-08-04 | 31.35 | $32.22 | 32427 |
| 2026-08-03 | 31.31 | $31.54 | 55600 |
| 2026-07-31 | 31.32 | $31.14 | 24442 |
| 2026-07-30 | 31.34 | $31.01 | 7205 |
| 2026-07-29 | 31.37 | $30.51 | 22104 |
| 2026-07-28 | 31.45 | $31.02 | 36700 |
| 2026-07-27 | 31.48 | $31.01 | 26700 |
| 2026-07-24 | 31.50 | $30.96 | 27139 |
| 2026-07-23 | 31.52 | $31.01 | 36400 |
| 2026-07-22 | 31.54 | $31.40 | 31800 |
| 2026-07-21 | 31.54 | $31.46 | 11824 |
| 2026-07-20 | 31.56 | $31.09 | 14400 |
| 2026-07-17 | 31.60 | $31.21 | 19321 |
| 2026-07-16 | 31.61 | $31.50 | 23100 |
| 2026-07-15 | 31.62 | $31.63 | 24969 |
| 2026-07-14 | 31.65 | $31.68 | 30312 |
| 2026-07-13 | 31.65 | $31.56 | 36700 |
| 2026-07-10 | 31.64 | $31.86 | 21000 |
| 2026-07-09 | 31.58 | $31.73 | 9700 |
| 2026-07-08 | 31.55 | $31.40 | 18315 |
| 2026-07-07 | 31.55 | $31.45 | 165400 |
| 2026-07-06 | 31.52 | $31.75 | 25715 |
| 2026-07-02 | 31.54 | $31.49 | 22918 |
| 2026-07-01 | 31.56 | $31.77 | 11200 |
| 2026-06-30 | 31.58 | $32.00 | 22634 |
| 2026-06-29 | 31.58 | $31.69 | 24337 |
| 2026-06-26 | 31.58 | $31.33 | 17317 |
| 2026-06-25 | 31.60 | $31.48 | 22930 |
| 2026-06-24 | 31.60 | $31.28 | 25104 |
| 2026-06-23 | 31.62 | $31.35 | 33100 |
| 2026-06-22 | 31.61 | $31.90 | 16800 |
| 2026-06-18 | 31.57 | $31.90 | 42500 |
| 2026-06-17 | 31.52 | $31.43 | 46900 |
| 2026-06-16 | 31.48 | $31.79 | 27529 |
| 2026-06-15 | 31.43 | $32.12 | 25447 |
| 2026-06-12 | 31.36 | $31.64 | 15600 |
| 2026-06-11 | 31.33 | $31.42 | 12801 |
| 2026-06-10 | 31.31 | $30.76 | 28534 |
| 2026-06-09 | 31.31 | $31.10 | 18816 |
| 2026-06-08 | 31.30 | $31.25 | 26900 |
| 2026-06-05 | 31.28 | $31.00 | 21920 |
| 2026-06-04 | 31.25 | $32.00 | 16108 |
| 2026-06-03 | 31.18 | $31.98 | 26000 |
| 2026-06-02 | 31.10 | $32.13 | 27415 |
| 2026-06-01 | 30.99 | $31.96 | 22418 |
| 2026-05-29 | 30.90 | $31.82 | 24421 |
| 2026-05-28 | 30.81 | $31.72 | 19636 |
| 2026-05-27 | 30.71 | $31.54 | 89035 |
| 2026-05-26 | 30.62 | $31.57 | 17918 |
| 2026-05-22 | 30.54 | $31.21 | 26700 |
| 2026-05-21 | 30.47 | $31.06 | 24400 |
| 2026-05-20 | 30.41 | $30.98 | 28800 |
| 2026-05-19 | 30.35 | $30.53 | 30444 |
| 2026-05-18 | 30.30 | $30.73 | 29900 |
| 2026-05-15 | 30.25 | $30.73 | 16127 |
| 2026-05-14 | 30.20 | $31.14 | 14827 |
| 2026-05-13 | 30.12 | $30.90 | 25022 |
| 2026-05-12 | 30.03 | $30.79 | 11300 |
| 2026-05-11 | 29.95 | $30.93 | 22624 |
| 2026-05-08 | 29.85 | $30.84 | 20449 |
| 2026-05-07 | 29.75 | $30.44 | 32728 |
| 2026-05-06 | 29.66 | $30.63 | 49500 |
| 2026-05-05 | 29.56 | $30.27 | 558300 |
| 2026-05-04 | 29.45 | $29.99 | 26119 |
| 2026-05-01 | 29.36 | $30.14 | 60110 |
| 2026-04-30 | 29.25 | $30.08 | 16008 |
| 2026-04-29 | 29.14 | $29.76 | 15200 |
| 2026-04-28 | 29.04 | $29.76 | 24419 |
| 2026-04-27 | 28.91 | $29.89 | 13200 |
| 2026-04-24 | 28.78 | $29.88 | 26425 |
| 2026-04-23 | 28.68 | $29.75 | 34514 |
| 2026-04-22 | 28.59 | $29.79 | 19325 |
| 2026-04-21 | 28.50 | $29.58 | 14600 |
| 2026-04-20 | 28.42 | $29.74 | 26200 |
| 2026-04-17 | 28.31 | $29.75 | 20143 |
| 2026-04-16 | 28.22 | $29.40 | 27146 |
| 2026-04-15 | 28.14 | $29.28 | 16900 |
| 2026-04-14 | 28.09 | $29.17 | 13600 |
| 2026-04-13 | 28.05 | $28.95 | 20123 |
| 2026-04-10 | 27.99 | $28.65 | 28333 |
| 2026-04-09 | 27.96 | $28.77 | 1.6M |
| 2026-04-08 | 27.95 | $28.63 | 7806 |
| 2026-04-07 | 27.94 | $28.08 | 11800 |
| 2026-04-06 | 27.97 | $28.07 | 7211 |
| 2026-04-02 | 27.99 | $27.94 | 7900 |
| 2026-04-01 | 28.03 | $27.86 | 8600 |
| 2026-03-31 | 28.10 | $27.78 | 33100 |
| 2026-03-30 | 28.15 | $27.21 | 12300 |
| 2026-03-27 | 28.25 | $27.40 | 8012 |
| 2026-03-26 | 28.33 | $27.72 | 8700 |
| 2026-03-25 | 28.41 | $28.07 | 11712 |
| 2026-03-24 | 28.47 | $27.92 | 8900 |
| 2026-03-23 | 28.52 | $27.93 | 10904 |
| 2026-03-20 | 28.57 | $27.54 | 21012 |
| 2026-03-19 | 28.65 | $27.95 | 61308 |
| 2026-03-18 | 28.71 | $27.93 | 20100 |
| 2026-03-17 | 28.77 | $28.29 | 4600 |
| 2026-03-16 | 28.81 | $28.21 | 12128 |
| 2026-03-13 | 28.85 | $27.94 | 7600 |
| 2026-03-12 | 28.89 | $28.04 | 12000 |
| 2026-03-11 | 28.96 | $28.48 | 10700 |
| 2026-03-10 | 29.00 | $28.53 | 16600 |
| 2026-03-09 | 29.04 | $28.60 | 18300 |
| 2026-03-06 | 29.07 | $28.43 | 17000 |
| 2026-03-05 | 29.08 | $28.86 | 18200 |
| 2026-03-04 | 29.08 | $29.09 | 10600 |
| 2026-03-03 | 29.08 | $28.83 | 19921 |
| 2026-03-02 | 29.10 | $29.15 | 16224 |
| 2026-02-27 | 29.09 | $29.10 | 11438 |
| 2026-02-26 | 29.09 | $29.22 | 12011 |
| 2026-02-25 | 29.09 | $29.28 | 9712 |
| 2026-02-24 | 29.08 | $29.09 | 13025 |
| 2026-02-23 | 29.07 | $28.85 | 11600 |
| 2026-02-20 | 29.08 | $29.22 | 9100 |
| 2026-02-19 | 29.07 | $29.06 | 8500 |
| 2026-02-18 | 29.06 | $29.16 | 13208 |
| 2026-02-17 | 29.03 | $28.99 | 13600 |
| 2026-02-13 | 29.03 | $29.02 | 7800 |
| 2026-02-12 | 29.02 | $28.87 | 25836 |
| 2026-02-11 | 29.03 | $29.32 | 15300 |
| 2026-02-10 | 29.01 | $29.25 | 8700 |
| 2026-02-09 | 29.00 | $29.34 | 17500 |
| 2026-02-06 | 28.99 | $29.24 | 11509 |
| 2026-02-05 | 28.97 | $28.61 | 10200 |
| 2026-02-04 | 28.98 | $28.96 | 19500 |
| 2026-02-03 | 28.99 | $29.03 | 13134 |
| 2026-02-02 | 28.97 | $29.20 | 13431 |
| 2026-01-30 | 28.94 | $29.01 | 17200 |
| 2026-01-29 | 28.91 | $29.13 | 8603 |
| 2026-01-28 | 28.89 | $29.07 | 13107 |
| 2026-01-27 | 28.88 | $29.10 | 31300 |
| 2026-01-26 | 28.87 | $29.04 | 9504 |
| 2026-01-23 | 28.87 | $28.95 | 5309 |
| 2026-01-22 | 28.86 | $29.03 | 15300 |
| 2026-01-21 | 28.85 | $28.89 | 13625 |
| 2026-01-20 | 28.84 | $28.46 | 20300 |
| 2026-01-16 | 28.83 | $28.98 | 17118 |
| 2026-01-15 | 28.79 | $29.01 | 10841 |
| 2026-01-14 | 28.76 | $28.90 | 437100 |
| 2026-01-13 | 28.75 | $29.00 | 12000 |
| 2026-01-12 | 28.73 | $29.09 | 8400 |
| 2026-01-09 | 28.71 | $29.07 | 3341 |
| 2026-01-08 | 28.69 | $28.89 | 7243 |
| 2026-01-07 | 28.67 | $28.87 | 9343 |
| 2026-01-06 | 28.65 | $29.01 | 6100 |
| 2026-01-05 | 28.62 | $28.76 | 6424 |
| 2026-01-02 | 28.61 | $28.52 | 7900 |
| 2025-12-31 | 28.61 | $28.47 | 10900 |
| 2025-12-30 | 28.60 | $28.72 | 6200 |
| 2025-12-29 | 28.58 | $28.84 | 4243 |
| 2025-12-26 | 28.56 | $28.94 | 4214 |
| 2025-12-24 | 28.52 | $28.97 | 5215 |
| 2025-12-23 | 28.48 | $28.84 | 13100 |
| 2025-12-22 | 28.43 | $28.78 | 11300 |
| 2025-12-19 | 28.36 | $28.58 | 2525 |
| 2025-12-18 | 28.29 | $28.39 | 16732 |
| 2025-12-17 | 28.26 | $28.18 | 4429 |
| 2025-12-16 | 28.23 | $28.47 | 10200 |
| 2025-12-15 | 28.19 | $28.56 | 6200 |
| 2025-12-12 | 28.17 | $28.56 | 10400 |
| 2025-12-11 | 28.14 | $28.77 | 6108 |
| 2025-12-10 | 28.14 | $28.69 | 10400 |
| 2025-12-09 | 28.13 | $28.42 | 5702 |
| 2025-12-08 | 28.14 | $28.43 | 7635 |
| 2025-12-05 | 28.12 | $28.57 | 3800 |
| 2025-12-04 | 28.10 | $28.48 | 3200 |
| 2025-12-03 | 28.10 | $28.48 | 8520 |
| 2025-12-02 | 28.10 | $28.34 | 12200 |
| 2025-12-01 | 28.12 | $28.26 | 8844 |
| 2025-11-28 | 28.14 | $28.43 | 2510 |
| 2025-11-26 | 28.15 | $28.29 | 9500 |
| 2025-11-25 | 28.18 | $28.09 | 7500 |
| 2025-11-24 | 28.23 | $27.78 | 6848 |
| 2025-11-21 | 28.28 | $27.48 | 6400 |
| 2025-11-20 | 28.33 | $27.16 | 3905 |
| 2025-11-19 | 28.39 | $27.66 | 8034 |
| 2025-11-18 | 28.41 | $27.59 | 14800 |
| 2025-11-17 | 28.45 | $27.79 | 414100 |
| 2025-11-14 | 28.47 | $28.09 | 10612 |
| 2025-11-13 | 28.46 | $28.09 | 11000 |
| 2025-11-12 | 28.45 | $28.60 | 2600 |
| 2025-11-11 | 28.42 | $28.59 | 12800 |
| 2025-11-10 | 28.38 | $28.56 | 12913 |
| 2025-11-07 | 28.34 | $28.13 | 9517 |
| 2025-11-06 | 28.31 | $28.11 | 10800 |
| 2025-11-05 | 28.31 | $28.52 | 20230 |
| 2025-11-04 | 28.30 | $28.36 | 31800 |
| 2025-11-03 | 28.29 | $28.79 | 11200 |
| 2025-10-31 | 28.26 | $28.74 | 15000 |
| 2025-10-30 | 28.23 | $28.65 | 15900 |
| 2025-10-29 | 28.21 | $28.91 | 23200 |
| 2025-10-28 | 28.16 | $28.97 | 23244 |
| 2025-10-27 | 28.11 | $28.89 | 30704 |
| 2025-10-24 | 28.06 | $28.48 | 7700 |
| 2025-10-23 | 28.03 | $28.27 | 12842 |
| 2025-10-22 | 28.00 | $28.06 | 10735 |
| 2025-10-21 | 27.98 | $28.30 | 16708 |
| 2025-10-20 | 27.96 | $28.27 | 35600 |
| 2025-10-17 | 27.94 | $27.94 | 4400 |
| 2025-10-16 | 27.94 | $27.80 | 2600 |
| 2025-10-15 | 27.94 | $27.97 | 9546 |
| 2025-10-14 | 27.91 | $27.82 | 3900 |
| 2025-10-13 | 27.90 | $27.88 | 15231 |
| 2025-10-10 | 27.88 | $27.41 | 2529 |
| 2025-10-09 | 27.88 | $28.24 | 12700 |
| 2025-10-08 | 27.84 | $28.33 | 6500 |
| 2025-10-07 | 27.78 | $28.11 | 13000 |
| 2025-10-06 | 27.73 | $28.24 | 5700 |
| 2025-10-03 | 27.67 | $28.08 | 4700 |
| 2025-10-02 | 27.61 | $28.13 | 9947 |
| 2025-10-01 | 27.55 | $28.09 | 11311 |
| 2025-09-30 | 27.48 | $27.96 | 9540 |
| 2025-09-29 | 27.41 | $27.86 | 8100 |
| 2025-09-26 | 27.36 | $27.78 | 8000 |
| 2025-09-25 | 27.32 | $27.63 | 5724 |
| 2025-09-24 | 27.28 | $27.76 | 5100 |
| 2025-09-23 | 27.24 | $27.84 | 5900 |
| 2025-09-22 | 27.18 | $27.99 | 6731 |
| 2025-09-19 | 27.13 | $27.89 | 10049 |
| 2025-09-18 | 27.06 | $27.73 | 11000 |
| 2025-09-17 | 27.00 | $27.51 | 10000 |
| 2025-09-16 | 26.95 | $27.53 | 5816 |
| 2025-09-15 | 26.91 | $27.56 | 4047 |
| 2025-09-12 | 26.87 | $27.41 | 9504 |
| 2025-09-11 | 26.84 | $27.39 | 6400 |
| 2025-09-10 | 26.81 | $27.17 | 8101 |
| 2025-09-09 | 26.79 | $27.09 | 11134 |
| 2025-09-08 | 26.76 | $27.00 | 9300 |
| 2025-09-05 | 26.73 | $26.90 | 6325 |
| 2025-09-04 | 26.70 | $26.93 | 13600 |
| 2025-09-03 | 26.67 | $26.70 | 10725 |
| 2025-09-02 | 26.65 | $26.58 | 13448 |
| 2025-08-29 | 26.63 | $26.76 | 3200 |
| 2025-08-28 | 26.59 | $27.03 | 3800 |
| 2025-08-27 | 26.56 | $26.92 | 18000 |
| 2025-08-26 | 26.54 | $26.84 | 9026 |
| 2025-08-25 | 26.52 | $26.74 | 6105 |
| 2025-08-22 | 26.51 | $26.85 | 8500 |
| 2025-08-21 | 26.50 | $26.46 | 16448 |
| 2025-08-20 | 26.50 | $26.59 | 15300 |
| 2025-08-19 | 26.50 | $26.61 | 4200 |
| 2025-08-18 | 26.48 | $26.75 | 7700 |
| 2025-08-15 | 26.46 | $26.72 | 7335 |
| 2025-08-14 | 26.44 | $26.80 | 13200 |
| 2025-08-13 | 26.41 | $26.81 | 426304 |
| 2025-08-12 | 26.38 | $26.71 | 9830 |
| 2025-08-11 | 26.35 | $26.43 | 16510 |
| 2025-08-08 | 26.34 | $26.46 | 9035 |
| 2025-08-07 | 26.32 | $26.29 | 42600 |
| 2025-08-06 | 26.32 | $26.36 | 7700 |
| 2025-08-05 | 26.31 | $26.21 | 6600 |
| 2025-08-04 | 26.30 | $26.33 | 8200 |
| 2025-08-01 | 26.29 | $25.97 | 23719 |
| 2025-07-31 | 26.30 | $26.31 | 12316 |
| 2025-07-30 | 26.29 | $26.46 | 15600 |
| 2025-07-29 | 26.27 | $26.50 | 30241 |
| 2025-07-28 | 26.25 | $26.57 | 28000 |
| 2025-07-25 | 26.21 | $26.60 | 10600 |
| 2025-07-24 | 26.18 | $26.52 | 23104 |
| 2025-07-23 | 26.14 | $26.52 | 16600 |
| 2025-07-22 | 26.10 | $26.35 | 13432 |
| 2025-07-21 | 26.05 | $26.31 | 16634 |
| 2025-07-18 | 26.00 | $26.27 | 2700 |
| 2025-07-17 | 25.95 | $26.28 | 6800 |
| 2025-07-16 | 25.91 | $26.14 | 7300 |
| 2025-07-15 | 25.87 | $26.13 | 15700 |
| 2025-07-14 | 25.83 | $26.18 | 10321 |
| 2025-07-11 | 25.79 | $26.13 | 5448 |
| 2025-07-10 | 25.76 | $26.23 | 16700 |
| 2025-07-09 | 25.72 | $26.20 | 14200 |
| 2025-07-08 | 25.68 | $26.07 | 69323 |
| 2025-07-07 | 25.65 | $26.07 | 20646 |
| 2025-07-03 | 25.60 | $26.25 | 15500 |
| 2025-07-02 | 25.55 | $26.07 | 20701 |
| 2025-07-01 | 25.51 | $26.01 | 17242 |
| 2025-06-30 | 25.46 | $26.02 | 13620 |
| 2025-06-27 | 25.42 | $25.90 | 20021 |
| 2025-06-26 | 25.37 | $25.86 | 22439 |
| 2025-06-25 | 25.33 | $25.73 | 27144 |
| 2025-06-24 | 25.30 | $25.70 | 24038 |
| 2025-06-23 | 25.24 | $25.52 | 11618 |
| 2025-06-20 | 25.21 | $25.29 | 12207 |
| 2025-06-18 | 25.19 | $25.31 | 15039 |
| 2025-06-17 | 25.18 | $25.29 | 13400 |
| 2025-06-16 | 25.18 | $25.48 | 11109 |
| 2025-06-13 | 25.17 | $25.24 | 14300 |
| 2025-06-12 | 25.16 | $25.49 | 22901 |
| 2025-06-11 | 25.13 | $25.44 | 30100 |
| 2025-06-10 | 25.10 | $25.49 | 20123 |
| 2025-06-09 | 25.07 | $25.37 | 28200 |
| 2025-06-06 | 25.01 | $25.37 | 11500 |
| 2025-06-05 | 24.95 | $25.12 | 30500 |
| 2025-06-04 | 24.90 | $25.25 | 11912 |
| 2025-06-03 | 24.83 | $25.27 | 41707 |
| 2025-06-02 | 24.78 | $25.12 | 7515 |
| 2025-05-30 | 24.73 | $25.07 | 12700 |
| 2025-05-29 | 24.68 | $25.03 | 10435 |
| 2025-05-28 | 24.62 | $24.97 | 5443 |
| 2025-05-27 | 24.56 | $25.09 | 9600 |
| 2025-05-23 | 24.49 | $24.66 | 10113 |
| 2025-05-22 | 24.44 | $24.80 | 4944 |
| 2025-05-21 | 24.38 | $24.84 | 12900 |
| 2025-05-20 | 24.30 | $25.19 | 16717 |
| 2025-05-19 | 24.18 | $25.26 | 6700 |
| 2025-05-16 | 24.04 | $25.23 | 3800 |
| 2025-05-15 | 23.92 | $25.05 | 4721 |
| 2025-05-14 | 23.81 | $24.94 | 4832 |
| 2025-05-13 | 23.72 | $24.96 | 12623 |
| 2025-05-12 | 23.63 | $24.83 | 8100 |
| 2025-05-09 | 23.54 | $24.15 | 5543 |
| 2025-05-08 | 23.47 | $24.18 | 8343 |
| 2025-05-07 | 23.43 | $24.07 | 6034 |
| 2025-05-06 | 23.31 | $23.97 | 39314 |
| 2025-05-05 | 23.22 | $24.11 | 18547 |
| 2025-05-02 | 23.12 | $24.26 | 5103 |
| 2025-05-01 | 23.08 | $23.95 | 7745 |
| 2025-04-30 | 23.10 | $23.84 | 10323 |
| 2025-04-29 | 23.12 | $23.83 | 29149 |
| 2025-04-28 | 23.15 | $23.72 | 7700 |
| 2025-04-25 | 23.17 | $23.67 | 3837 |
| 2025-04-24 | 23.21 | $23.55 | 5527 |
| 2025-04-23 | 23.27 | $23.18 | 18323 |
| 2025-04-22 | 23.35 | $22.86 | 13725 |
| 2025-04-21 | 23.45 | $22.41 | 10827 |
| 2025-04-17 | 23.55 | $22.84 | 21411 |
| 2025-04-16 | 23.63 | $22.78 | 16400 |
| 2025-04-15 | 23.72 | $23.20 | 7400 |
| 2025-04-14 | 23.78 | $23.22 | 13900 |
| 2025-04-11 | 23.84 | $23.05 | 10300 |
| 2025-04-10 | 23.91 | $22.71 | 12100 |
| 2025-04-09 | 23.97 | $23.39 | 7535 |
| 2025-04-08 | 24.01 | $21.72 | 30600 |
| 2025-04-07 | 24.14 | $22.05 | 26243 |
| 2025-04-04 | 24.26 | $22.11 | 605931 |
| 2025-04-03 | 24.40 | $23.43 | 12400 |
| 2025-04-02 | 24.47 | $24.45 | 22926 |
| 2025-04-01 | 24.51 | $24.29 | 27500 |
| 2025-03-31 | 24.55 | $24.27 | 19430 |
| 2025-03-28 | 24.60 | $24.12 | 27737 |
| 2025-03-27 | 24.68 | $24.57 | 19924 |
| 2025-03-26 | 24.72 | $24.65 | 12100 |
| 2025-03-25 | 24.77 | $24.85 | 12820 |
| 2025-03-24 | 24.82 | $24.79 | 19400 |
| 2025-03-21 | 24.86 | $24.47 | 10912 |
| 2025-03-20 | 24.93 | $24.47 | 6300 |
| 2025-03-19 | 25.02 | $24.55 | 23300 |
| 2025-03-18 | 25.11 | $24.38 | 54941 |
| 2025-03-17 | 25.21 | $24.57 | 9828 |
| 2025-03-14 | 25.29 | $24.37 | 24200 |
| 2025-03-13 | 25.39 | $23.92 | 17727 |
| 2025-03-12 | 25.49 | $24.24 | 22311 |
| 2025-03-11 | 25.58 | $24.21 | 13127 |
| 2025-03-10 | 25.67 | $24.42 | 20933 |
| 2025-03-07 | 25.74 | $25.02 | 19506 |
| 2025-03-06 | 25.79 | $24.85 | 13748 |
| 2025-03-05 | 25.85 | $25.27 | 16945 |
| 2025-03-04 | 25.88 | $25.01 | 483600 |
| 2025-03-03 | 25.92 | $25.34 | 9400 |
| 2025-02-28 | 25.94 | $25.71 | 9724 |
| 2025-02-27 | 25.95 | $25.39 | 38140 |
| 2025-02-26 | 25.97 | $25.66 | 11627 |
| 2025-02-25 | 25.98 | $25.68 | 19300 |
| 2025-02-24 | 25.98 | $25.75 | 9410 |
| 2025-02-21 | 25.99 | $25.84 | 5100 |
| 2025-02-20 | 26.00 | $26.26 | 10116 |
| 2025-02-19 | 25.98 | $26.37 | 4739 |
| 2025-02-18 | 25.96 | $26.30 | 33029 |
| 2025-02-14 | 25.92 | $26.22 | 8914 |
| 2025-02-13 | 25.88 | $26.25 | 19700 |
| 2025-02-12 | 25.83 | $25.94 | 25100 |
| 2025-02-11 | 25.78 | $26.08 | 4801 |
| 2025-02-10 | 25.71 | $26.05 | 10633 |
| 2025-02-07 | 25.65 | $25.85 | 10800 |
| 2025-02-06 | 25.61 | $26.04 | 8738 |
| 2025-02-05 | 25.56 | $26.02 | 319800 |
| 2025-02-04 | 25.52 | $25.89 | 82305 |
| 2025-02-03 | 25.48 | $25.71 | 6032 |
| 2025-01-31 | 25.44 | $25.83 | 23226 |
| 2025-01-30 | 25.40 | $25.93 | 14100 |
| 2025-01-29 | 25.35 | $25.72 | 16400 |
| 2025-01-28 | 25.34 | $25.82 | 39900 |
| 2025-01-27 | 25.33 | $25.73 | 8600 |
| 2025-01-24 | 25.32 | $25.99 | 10735 |
| 2025-01-23 | 25.29 | $26.02 | 191100 |
| 2025-01-22 | 25.25 | $25.92 | 49825 |
| 2025-01-21 | 25.20 | $25.87 | 12329 |
| 2025-01-17 | 25.16 | $25.52 | 9637 |
| 2025-01-16 | 25.17 | $25.33 | 13700 |
| 2025-01-15 | 25.20 | $25.30 | 9842 |
| 2025-01-14 | 25.23 | $24.91 | 10521 |
| 2025-01-13 | 25.28 | $24.82 | 10237 |
| 2025-01-10 | 25.34 | $24.73 | 19206 |
| 2025-01-08 | 25.40 | $25.07 | 4900 |
| 2025-01-07 | 25.45 | $25.01 | 22100 |
| 2025-01-06 | 25.52 | $25.21 | 9400 |
| 2025-01-03 | 25.57 | $25.18 | 14010 |
| 2025-01-02 | 25.62 | $24.91 | 33000 |
| 2024-12-31 | 25.69 | $24.96 | 11200 |
| 2024-12-30 | 25.76 | $25.07 | 15500 |
| 2024-12-27 | 25.81 | $25.35 | 2126 |
| 2024-12-26 | 25.85 | $25.61 | 3514 |
| 2024-12-24 | 25.88 | $25.57 | 8000 |
| 2024-12-23 | 25.91 | $25.35 | 12404 |
| 2024-12-20 | 25.95 | $25.24 | 761735 |
| 2024-12-19 | 25.98 | $24.91 | 11746 |
| 2024-12-18 | 26.01 | $25.06 | 30600 |
| 2024-12-17 | 26.04 | $25.77 | 18000 |
| 2024-12-16 | 26.03 | $25.95 | 22813 |
| 2024-12-13 | 26.01 | $25.92 | 33545 |
| 2024-12-12 | 26.01 | $25.94 | 23300 |
| 2024-12-11 | 26.01 | $26.07 | 34645 |
| 2024-12-10 | 26.01 | $25.93 | 7400 |
| 2024-12-09 | 26.02 | $26.07 | 15236 |
| 2024-12-06 | 26.02 | $26.25 | 21600 |
| 2024-12-05 | 26.01 | $26.22 | 24549 |
| 2024-12-04 | 25.98 | $26.32 | 4409 |
| 2024-12-03 | 25.92 | $26.25 | 376009 |
| 2024-12-02 | 25.85 | $26.26 | 4100 |
| 2024-11-29 | 25.78 | $26.25 | 3729 |
| 2024-11-27 | 25.72 | $26.11 | 8300 |
| 2024-11-26 | 25.67 | $26.20 | 6300 |
| 2024-11-25 | 25.63 | $26.15 | 13900 |
| 2024-11-22 | 25.59 | $26.06 | 6130 |
| 2024-11-21 | 25.54 | $25.88 | 17426 |
| 2024-11-20 | 25.52 | $25.63 | 23230 |
| 2024-11-19 | 25.50 | $25.60 | 7700 |
| 2024-11-18 | 25.49 | $25.60 | 8844 |
| 2024-11-15 | 25.49 | $25.53 | 8025 |
| 2024-11-14 | 25.49 | $25.79 | 16147 |
| 2024-11-13 | 25.48 | $26.02 | 588800 |
| 2024-11-12 | 25.45 | $26.05 | 9625 |
| 2024-11-11 | 25.42 | $26.16 | 20537 |
| 2024-11-08 | 25.39 | $26.10 | 11600 |
| 2024-11-07 | 25.36 | $25.93 | 6241 |
| 2024-11-06 | 25.32 | $25.77 | 12200 |
| 2024-11-05 | 25.30 | $25.15 | 13329 |
| 2024-11-04 | 25.30 | $24.82 | 2238 |
| 2024-11-01 | 25.30 | $24.89 | 58125 |
| 2024-10-31 | 25.31 | $24.86 | 17207 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.73
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.27
Average
27.35
Maximum
31.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.73 | $32.34 | 19923 |
| 2026-08-11 | 31.67 | $32.18 | 16100 |
| 2026-08-10 | 31.61 | $32.24 | 21729 |
| 2026-08-07 | 31.55 | $32.24 | 20600 |
| 2026-08-06 | 31.47 | $32.03 | 14700 |
| 2026-08-05 | 31.41 | $32.10 | 31800 |
| 2026-08-04 | 31.34 | $32.22 | 32427 |
| 2026-08-03 | 31.25 | $31.54 | 55600 |
| 2026-07-31 | 31.22 | $31.14 | 24442 |
| 2026-07-30 | 31.23 | $31.01 | 7205 |
| 2026-07-29 | 31.25 | $30.51 | 22104 |
| 2026-07-28 | 31.33 | $31.02 | 36700 |
| 2026-07-27 | 31.36 | $31.01 | 26700 |
| 2026-07-24 | 31.40 | $30.96 | 27139 |
| 2026-07-23 | 31.44 | $31.01 | 36400 |
| 2026-07-22 | 31.49 | $31.40 | 31800 |
| 2026-07-21 | 31.50 | $31.46 | 11824 |
| 2026-07-20 | 31.50 | $31.09 | 14400 |
| 2026-07-17 | 31.55 | $31.21 | 19321 |
| 2026-07-16 | 31.58 | $31.50 | 23100 |
| 2026-07-15 | 31.59 | $31.63 | 24969 |
| 2026-07-14 | 31.59 | $31.68 | 30312 |
| 2026-07-13 | 31.58 | $31.56 | 36700 |
| 2026-07-10 | 31.58 | $31.86 | 21000 |
| 2026-07-09 | 31.55 | $31.73 | 9700 |
| 2026-07-08 | 31.53 | $31.40 | 18315 |
| 2026-07-07 | 31.54 | $31.45 | 165400 |
| 2026-07-06 | 31.55 | $31.75 | 25715 |
| 2026-07-02 | 31.53 | $31.49 | 22918 |
| 2026-07-01 | 31.54 | $31.77 | 11200 |
| 2026-06-30 | 31.51 | $32.00 | 22634 |
| 2026-06-29 | 31.46 | $31.69 | 24337 |
| 2026-06-26 | 31.44 | $31.33 | 17317 |
| 2026-06-25 | 31.45 | $31.48 | 22930 |
| 2026-06-24 | 31.45 | $31.28 | 25104 |
| 2026-06-23 | 31.46 | $31.35 | 33100 |
| 2026-06-22 | 31.48 | $31.90 | 16800 |
| 2026-06-18 | 31.43 | $31.90 | 42500 |
| 2026-06-17 | 31.38 | $31.43 | 46900 |
| 2026-06-16 | 31.38 | $31.79 | 27529 |
| 2026-06-15 | 31.33 | $32.12 | 25447 |
| 2026-06-12 | 31.25 | $31.64 | 15600 |
| 2026-06-11 | 31.21 | $31.42 | 12801 |
| 2026-06-10 | 31.19 | $30.76 | 28534 |
| 2026-06-09 | 31.23 | $31.10 | 18816 |
| 2026-06-08 | 31.24 | $31.25 | 26900 |
| 2026-06-05 | 31.24 | $31.00 | 21920 |
| 2026-06-04 | 31.27 | $32.00 | 16108 |
| 2026-06-03 | 31.19 | $31.98 | 26000 |
| 2026-06-02 | 31.11 | $32.13 | 27415 |
| 2026-06-01 | 31.00 | $31.96 | 22418 |
| 2026-05-29 | 30.90 | $31.82 | 24421 |
| 2026-05-28 | 30.80 | $31.72 | 19636 |
| 2026-05-27 | 30.71 | $31.54 | 89035 |
| 2026-05-26 | 30.62 | $31.57 | 17918 |
| 2026-05-22 | 30.52 | $31.21 | 26700 |
| 2026-05-21 | 30.45 | $31.06 | 24400 |
| 2026-05-20 | 30.38 | $30.98 | 28800 |
| 2026-05-19 | 30.32 | $30.53 | 30444 |
| 2026-05-18 | 30.30 | $30.73 | 29900 |
| 2026-05-15 | 30.25 | $30.73 | 16127 |
| 2026-05-14 | 30.20 | $31.14 | 14827 |
| 2026-05-13 | 30.10 | $30.90 | 25022 |
| 2026-05-12 | 30.02 | $30.79 | 11300 |
| 2026-05-11 | 29.94 | $30.93 | 22624 |
| 2026-05-08 | 29.84 | $30.84 | 20449 |
| 2026-05-07 | 29.73 | $30.44 | 32728 |
| 2026-05-06 | 29.66 | $30.63 | 49500 |
| 2026-05-05 | 29.55 | $30.27 | 558300 |
| 2026-05-04 | 29.48 | $29.99 | 26119 |
| 2026-05-01 | 29.42 | $30.14 | 60110 |
| 2026-04-30 | 29.35 | $30.08 | 16008 |
| 2026-04-29 | 29.27 | $29.76 | 15200 |
| 2026-04-28 | 29.22 | $29.76 | 24419 |
| 2026-04-27 | 29.16 | $29.89 | 13200 |
| 2026-04-24 | 29.09 | $29.88 | 26425 |
| 2026-04-23 | 29.00 | $29.75 | 34514 |
| 2026-04-22 | 28.92 | $29.79 | 19325 |
| 2026-04-21 | 28.83 | $29.58 | 14600 |
| 2026-04-20 | 28.75 | $29.74 | 26200 |
| 2026-04-17 | 28.65 | $29.75 | 20143 |
| 2026-04-16 | 28.54 | $29.40 | 27146 |
| 2026-04-15 | 28.44 | $29.28 | 16900 |
| 2026-04-14 | 28.36 | $29.17 | 13600 |
| 2026-04-13 | 28.27 | $28.95 | 20123 |
| 2026-04-10 | 28.20 | $28.65 | 28333 |
| 2026-04-09 | 28.15 | $28.77 | 1.6M |
| 2026-04-08 | 28.09 | $28.63 | 7806 |
| 2026-04-07 | 28.03 | $28.08 | 11800 |
| 2026-04-06 | 28.02 | $28.07 | 7211 |
| 2026-04-02 | 28.02 | $27.94 | 7900 |
| 2026-04-01 | 28.03 | $27.86 | 8600 |
| 2026-03-31 | 28.04 | $27.78 | 33100 |
| 2026-03-30 | 28.07 | $27.21 | 12300 |
| 2026-03-27 | 28.16 | $27.40 | 8012 |
| 2026-03-26 | 28.24 | $27.72 | 8700 |
| 2026-03-25 | 28.30 | $28.07 | 11712 |
| 2026-03-24 | 28.32 | $27.92 | 8900 |
| 2026-03-23 | 28.36 | $27.93 | 10904 |
| 2026-03-20 | 28.41 | $27.54 | 21012 |
| 2026-03-19 | 28.50 | $27.95 | 61308 |
| 2026-03-18 | 28.56 | $27.93 | 20100 |
| 2026-03-17 | 28.63 | $28.29 | 4600 |
| 2026-03-16 | 28.66 | $28.21 | 12128 |
| 2026-03-13 | 28.71 | $27.94 | 7600 |
| 2026-03-12 | 28.79 | $28.04 | 12000 |
| 2026-03-11 | 28.87 | $28.48 | 10700 |
| 2026-03-10 | 28.91 | $28.53 | 16600 |
| 2026-03-09 | 28.95 | $28.60 | 18300 |
| 2026-03-06 | 28.99 | $28.43 | 17000 |
| 2026-03-05 | 29.05 | $28.86 | 18200 |
| 2026-03-04 | 29.07 | $29.09 | 10600 |
| 2026-03-03 | 29.06 | $28.83 | 19921 |
| 2026-03-02 | 29.09 | $29.15 | 16224 |
| 2026-02-27 | 29.08 | $29.10 | 11438 |
| 2026-02-26 | 29.08 | $29.22 | 12011 |
| 2026-02-25 | 29.07 | $29.28 | 9712 |
| 2026-02-24 | 29.04 | $29.09 | 13025 |
| 2026-02-23 | 29.04 | $28.85 | 11600 |
| 2026-02-20 | 29.06 | $29.22 | 9100 |
| 2026-02-19 | 29.04 | $29.06 | 8500 |
| 2026-02-18 | 29.04 | $29.16 | 13208 |
| 2026-02-17 | 29.02 | $28.99 | 13600 |
| 2026-02-13 | 29.03 | $29.02 | 7800 |
| 2026-02-12 | 29.03 | $28.87 | 25836 |
| 2026-02-11 | 29.05 | $29.32 | 15300 |
| 2026-02-10 | 29.02 | $29.25 | 8700 |
| 2026-02-09 | 28.99 | $29.34 | 17500 |
| 2026-02-06 | 28.96 | $29.24 | 11509 |
| 2026-02-05 | 28.93 | $28.61 | 10200 |
| 2026-02-04 | 28.96 | $28.96 | 19500 |
| 2026-02-03 | 28.96 | $29.03 | 13134 |
| 2026-02-02 | 28.95 | $29.20 | 13431 |
| 2026-01-30 | 28.93 | $29.01 | 17200 |
| 2026-01-29 | 28.92 | $29.13 | 8603 |
| 2026-01-28 | 28.90 | $29.07 | 13107 |
| 2026-01-27 | 28.88 | $29.10 | 31300 |
| 2026-01-26 | 28.85 | $29.04 | 9504 |
| 2026-01-23 | 28.83 | $28.95 | 5309 |
| 2026-01-22 | 28.82 | $29.03 | 15300 |
| 2026-01-21 | 28.80 | $28.89 | 13625 |
| 2026-01-20 | 28.79 | $28.46 | 20300 |
| 2026-01-16 | 28.83 | $28.98 | 17118 |
| 2026-01-15 | 28.81 | $29.01 | 10841 |
| 2026-01-14 | 28.79 | $28.90 | 437100 |
| 2026-01-13 | 28.78 | $29.00 | 12000 |
| 2026-01-12 | 28.75 | $29.09 | 8400 |
| 2026-01-09 | 28.72 | $29.07 | 3341 |
| 2026-01-08 | 28.68 | $28.89 | 7243 |
| 2026-01-07 | 28.66 | $28.87 | 9343 |
| 2026-01-06 | 28.63 | $29.01 | 6100 |
| 2026-01-05 | 28.60 | $28.76 | 6424 |
| 2026-01-02 | 28.58 | $28.52 | 7900 |
| 2025-12-31 | 28.58 | $28.47 | 10900 |
| 2025-12-30 | 28.60 | $28.72 | 6200 |
| 2025-12-29 | 28.58 | $28.84 | 4243 |
| 2025-12-26 | 28.56 | $28.94 | 4214 |
| 2025-12-24 | 28.52 | $28.97 | 5215 |
| 2025-12-23 | 28.47 | $28.84 | 13100 |
| 2025-12-22 | 28.43 | $28.78 | 11300 |
| 2025-12-19 | 28.39 | $28.58 | 2525 |
| 2025-12-18 | 28.37 | $28.39 | 16732 |
| 2025-12-17 | 28.37 | $28.18 | 4429 |
| 2025-12-16 | 28.39 | $28.47 | 10200 |
| 2025-12-15 | 28.38 | $28.56 | 6200 |
| 2025-12-12 | 28.36 | $28.56 | 10400 |
| 2025-12-11 | 28.34 | $28.77 | 6108 |
| 2025-12-10 | 28.30 | $28.69 | 10400 |
| 2025-12-09 | 28.25 | $28.42 | 5702 |
| 2025-12-08 | 28.24 | $28.43 | 7635 |
| 2025-12-05 | 28.22 | $28.57 | 3800 |
| 2025-12-04 | 28.18 | $28.48 | 3200 |
| 2025-12-03 | 28.15 | $28.48 | 8520 |
| 2025-12-02 | 28.11 | $28.34 | 12200 |
| 2025-12-01 | 28.09 | $28.26 | 8844 |
| 2025-11-28 | 28.07 | $28.43 | 2510 |
| 2025-11-26 | 28.03 | $28.29 | 9500 |
| 2025-11-25 | 28.01 | $28.09 | 7500 |
| 2025-11-24 | 28.00 | $27.78 | 6848 |
| 2025-11-21 | 28.02 | $27.48 | 6400 |
| 2025-11-20 | 28.08 | $27.16 | 3905 |
| 2025-11-19 | 28.17 | $27.66 | 8034 |
| 2025-11-18 | 28.23 | $27.59 | 14800 |
| 2025-11-17 | 28.29 | $27.79 | 414100 |
| 2025-11-14 | 28.35 | $28.09 | 10612 |
| 2025-11-13 | 28.37 | $28.09 | 11000 |
| 2025-11-12 | 28.40 | $28.60 | 2600 |
| 2025-11-11 | 28.38 | $28.59 | 12800 |
| 2025-11-10 | 28.36 | $28.56 | 12913 |
| 2025-11-07 | 28.34 | $28.13 | 9517 |
| 2025-11-06 | 28.36 | $28.11 | 10800 |
| 2025-11-05 | 28.39 | $28.52 | 20230 |
| 2025-11-04 | 28.37 | $28.36 | 31800 |
| 2025-11-03 | 28.38 | $28.79 | 11200 |
| 2025-10-31 | 28.33 | $28.74 | 15000 |
| 2025-10-30 | 28.29 | $28.65 | 15900 |
| 2025-10-29 | 28.25 | $28.91 | 23200 |
| 2025-10-28 | 28.18 | $28.97 | 23244 |
| 2025-10-27 | 28.10 | $28.89 | 30704 |
| 2025-10-24 | 28.02 | $28.48 | 7700 |
| 2025-10-23 | 27.97 | $28.27 | 12842 |
| 2025-10-22 | 27.94 | $28.06 | 10735 |
| 2025-10-21 | 27.92 | $28.30 | 16708 |
| 2025-10-20 | 27.88 | $28.27 | 35600 |
| 2025-10-17 | 27.84 | $27.94 | 4400 |
| 2025-10-16 | 27.83 | $27.80 | 2600 |
| 2025-10-15 | 27.83 | $27.97 | 9546 |
| 2025-10-14 | 27.82 | $27.82 | 3900 |
| 2025-10-13 | 27.82 | $27.88 | 15231 |
| 2025-10-10 | 27.81 | $27.41 | 2529 |
| 2025-10-09 | 27.86 | $28.24 | 12700 |
| 2025-10-08 | 27.82 | $28.33 | 6500 |
| 2025-10-07 | 27.76 | $28.11 | 13000 |
| 2025-10-06 | 27.73 | $28.24 | 5700 |
| 2025-10-03 | 27.67 | $28.08 | 4700 |
| 2025-10-02 | 27.63 | $28.13 | 9947 |
| 2025-10-01 | 27.58 | $28.09 | 11311 |
| 2025-09-30 | 27.52 | $27.96 | 9540 |
| 2025-09-29 | 27.48 | $27.86 | 8100 |
| 2025-09-26 | 27.44 | $27.78 | 8000 |
| 2025-09-25 | 27.40 | $27.63 | 5724 |
| 2025-09-24 | 27.38 | $27.76 | 5100 |
| 2025-09-23 | 27.34 | $27.84 | 5900 |
| 2025-09-22 | 27.28 | $27.99 | 6731 |
| 2025-09-19 | 27.21 | $27.89 | 10049 |
| 2025-09-18 | 27.14 | $27.73 | 11000 |
| 2025-09-17 | 27.07 | $27.51 | 10000 |
| 2025-09-16 | 27.03 | $27.53 | 5816 |
| 2025-09-15 | 26.97 | $27.56 | 4047 |
| 2025-09-12 | 26.91 | $27.41 | 9504 |
| 2025-09-11 | 26.86 | $27.39 | 6400 |
| 2025-09-10 | 26.80 | $27.17 | 8101 |
| 2025-09-09 | 26.77 | $27.09 | 11134 |
| 2025-09-08 | 26.73 | $27.00 | 9300 |
| 2025-09-05 | 26.70 | $26.90 | 6325 |
| 2025-09-04 | 26.68 | $26.93 | 13600 |
| 2025-09-03 | 26.66 | $26.70 | 10725 |
| 2025-09-02 | 26.65 | $26.58 | 13448 |
| 2025-08-29 | 26.66 | $26.76 | 3200 |
| 2025-08-28 | 26.65 | $27.03 | 3800 |
| 2025-08-27 | 26.61 | $26.92 | 18000 |
| 2025-08-26 | 26.58 | $26.84 | 9026 |
| 2025-08-25 | 26.55 | $26.74 | 6105 |
| 2025-08-22 | 26.53 | $26.85 | 8500 |
| 2025-08-21 | 26.49 | $26.46 | 16448 |
| 2025-08-20 | 26.50 | $26.59 | 15300 |
| 2025-08-19 | 26.49 | $26.61 | 4200 |
| 2025-08-18 | 26.48 | $26.75 | 7700 |
| 2025-08-15 | 26.45 | $26.72 | 7335 |
| 2025-08-14 | 26.42 | $26.80 | 13200 |
| 2025-08-13 | 26.38 | $26.81 | 426304 |
| 2025-08-12 | 26.33 | $26.71 | 9830 |
| 2025-08-11 | 26.29 | $26.43 | 16510 |
| 2025-08-08 | 26.28 | $26.46 | 9035 |
| 2025-08-07 | 26.26 | $26.29 | 42600 |
| 2025-08-06 | 26.25 | $26.36 | 7700 |
| 2025-08-05 | 26.24 | $26.21 | 6600 |
| 2025-08-04 | 26.25 | $26.33 | 8200 |
| 2025-08-01 | 26.24 | $25.97 | 23719 |
| 2025-07-31 | 26.27 | $26.31 | 12316 |
| 2025-07-30 | 26.26 | $26.46 | 15600 |
| 2025-07-29 | 26.24 | $26.50 | 30241 |
| 2025-07-28 | 26.21 | $26.57 | 28000 |
| 2025-07-25 | 26.18 | $26.60 | 10600 |
| 2025-07-24 | 26.13 | $26.52 | 23104 |
| 2025-07-23 | 26.09 | $26.52 | 16600 |
| 2025-07-22 | 26.05 | $26.35 | 13432 |
| 2025-07-21 | 26.01 | $26.31 | 16634 |
| 2025-07-18 | 25.98 | $26.27 | 2700 |
| 2025-07-17 | 25.95 | $26.28 | 6800 |
| 2025-07-16 | 25.92 | $26.14 | 7300 |
| 2025-07-15 | 25.89 | $26.13 | 15700 |
| 2025-07-14 | 25.87 | $26.18 | 10321 |
| 2025-07-11 | 25.84 | $26.13 | 5448 |
| 2025-07-10 | 25.81 | $26.23 | 16700 |
| 2025-07-09 | 25.76 | $26.20 | 14200 |
| 2025-07-08 | 25.71 | $26.07 | 69323 |
| 2025-07-07 | 25.68 | $26.07 | 20646 |
| 2025-07-03 | 25.64 | $26.25 | 15500 |
| 2025-07-02 | 25.57 | $26.07 | 20701 |
| 2025-07-01 | 25.52 | $26.01 | 17242 |
| 2025-06-30 | 25.47 | $26.02 | 13620 |
| 2025-06-27 | 25.41 | $25.90 | 20021 |
| 2025-06-26 | 25.36 | $25.86 | 22439 |
| 2025-06-25 | 25.30 | $25.73 | 27144 |
| 2025-06-24 | 25.26 | $25.70 | 24038 |
| 2025-06-23 | 25.21 | $25.52 | 11618 |
| 2025-06-20 | 25.18 | $25.29 | 12207 |
| 2025-06-18 | 25.17 | $25.31 | 15039 |
| 2025-06-17 | 25.15 | $25.29 | 13400 |
| 2025-06-16 | 25.14 | $25.48 | 11109 |
| 2025-06-13 | 25.10 | $25.24 | 14300 |
| 2025-06-12 | 25.09 | $25.49 | 22901 |
| 2025-06-11 | 25.04 | $25.44 | 30100 |
| 2025-06-10 | 25.00 | $25.49 | 20123 |
| 2025-06-09 | 24.95 | $25.37 | 28200 |
| 2025-06-06 | 24.91 | $25.37 | 11500 |
| 2025-06-05 | 24.86 | $25.12 | 30500 |
| 2025-06-04 | 24.83 | $25.25 | 11912 |
| 2025-06-03 | 24.79 | $25.27 | 41707 |
| 2025-06-02 | 24.74 | $25.12 | 7515 |
| 2025-05-30 | 24.69 | $25.07 | 12700 |
| 2025-05-29 | 24.66 | $25.03 | 10435 |
| 2025-05-28 | 24.62 | $24.97 | 5443 |
| 2025-05-27 | 24.58 | $25.09 | 9600 |
| 2025-05-23 | 24.52 | $24.66 | 10113 |
| 2025-05-22 | 24.51 | $24.80 | 4944 |
| 2025-05-21 | 24.48 | $24.84 | 12900 |
| 2025-05-20 | 24.44 | $25.19 | 16717 |
| 2025-05-19 | 24.36 | $25.26 | 6700 |
| 2025-05-16 | 24.27 | $25.23 | 3800 |
| 2025-05-15 | 24.17 | $25.05 | 4721 |
| 2025-05-14 | 24.08 | $24.94 | 4832 |
| 2025-05-13 | 23.98 | $24.96 | 12623 |
| 2025-05-12 | 23.88 | $24.83 | 8100 |
| 2025-05-09 | 23.78 | $24.15 | 5543 |
| 2025-05-08 | 23.74 | $24.18 | 8343 |
| 2025-05-07 | 23.70 | $24.07 | 6034 |
| 2025-05-06 | 23.66 | $23.97 | 39314 |
| 2025-05-05 | 23.62 | $24.11 | 18547 |
| 2025-05-02 | 23.57 | $24.26 | 5103 |
| 2025-05-01 | 23.50 | $23.95 | 7745 |
| 2025-04-30 | 23.45 | $23.84 | 10323 |
| 2025-04-29 | 23.41 | $23.83 | 29149 |
| 2025-04-28 | 23.37 | $23.72 | 7700 |
| 2025-04-25 | 23.33 | $23.67 | 3837 |
| 2025-04-24 | 23.30 | $23.55 | 5527 |
| 2025-04-23 | 23.27 | $23.18 | 18323 |
| 2025-04-22 | 23.28 | $22.86 | 13725 |
| 2025-04-21 | 23.32 | $22.41 | 10827 |
| 2025-04-17 | 23.42 | $22.84 | 21411 |
| 2025-04-16 | 23.48 | $22.78 | 16400 |
| 2025-04-15 | 23.56 | $23.20 | 7400 |
| 2025-04-14 | 23.59 | $23.22 | 13900 |
| 2025-04-11 | 23.63 | $23.05 | 10300 |
| 2025-04-10 | 23.69 | $22.71 | 12100 |
| 2025-04-09 | 23.80 | $23.39 | 7535 |
| 2025-04-08 | 23.84 | $21.72 | 30600 |
| 2025-04-07 | 24.06 | $22.05 | 26243 |
| 2025-04-04 | 24.28 | $22.11 | 605931 |
| 2025-04-03 | 24.50 | $23.43 | 12400 |
| 2025-04-02 | 24.62 | $24.45 | 22926 |
| 2025-04-01 | 24.64 | $24.29 | 27500 |
| 2025-03-31 | 24.67 | $24.27 | 19430 |
| 2025-03-28 | 24.71 | $24.12 | 27737 |
| 2025-03-27 | 24.78 | $24.57 | 19924 |
| 2025-03-26 | 24.80 | $24.65 | 12100 |
| 2025-03-25 | 24.81 | $24.85 | 12820 |
| 2025-03-24 | 24.81 | $24.79 | 19400 |
| 2025-03-21 | 24.81 | $24.47 | 10912 |
| 2025-03-20 | 24.85 | $24.47 | 6300 |
| 2025-03-19 | 24.89 | $24.55 | 23300 |
| 2025-03-18 | 24.92 | $24.38 | 54941 |
| 2025-03-17 | 24.98 | $24.57 | 9828 |
| 2025-03-14 | 25.02 | $24.37 | 24200 |
| 2025-03-13 | 25.09 | $23.92 | 17727 |
| 2025-03-12 | 25.22 | $24.24 | 22311 |
| 2025-03-11 | 25.32 | $24.21 | 13127 |
| 2025-03-10 | 25.44 | $24.42 | 20933 |
| 2025-03-07 | 25.54 | $25.02 | 19506 |
| 2025-03-06 | 25.60 | $24.85 | 13748 |
| 2025-03-05 | 25.68 | $25.27 | 16945 |
| 2025-03-04 | 25.72 | $25.01 | 483600 |
| 2025-03-03 | 25.79 | $25.34 | 9400 |
| 2025-02-28 | 25.84 | $25.71 | 9724 |
| 2025-02-27 | 25.86 | $25.39 | 38140 |
| 2025-02-26 | 25.91 | $25.66 | 11627 |
| 2025-02-25 | 25.93 | $25.68 | 19300 |
| 2025-02-24 | 25.96 | $25.75 | 9410 |
| 2025-02-21 | 25.98 | $25.84 | 5100 |
| 2025-02-20 | 25.99 | $26.26 | 10116 |
| 2025-02-19 | 25.97 | $26.37 | 4739 |
| 2025-02-18 | 25.92 | $26.30 | 33029 |
| 2025-02-14 | 25.88 | $26.22 | 8914 |
| 2025-02-13 | 25.85 | $26.25 | 19700 |
| 2025-02-12 | 25.81 | $25.94 | 25100 |
| 2025-02-11 | 25.79 | $26.08 | 4801 |
| 2025-02-10 | 25.76 | $26.05 | 10633 |
| 2025-02-07 | 25.73 | $25.85 | 10800 |
| 2025-02-06 | 25.72 | $26.04 | 8738 |
| 2025-02-05 | 25.69 | $26.02 | 319800 |
| 2025-02-04 | 25.65 | $25.89 | 82305 |
| 2025-02-03 | 25.63 | $25.71 | 6032 |
| 2025-01-31 | 25.62 | $25.83 | 23226 |
| 2025-01-30 | 25.59 | $25.93 | 14100 |
| 2025-01-29 | 25.56 | $25.72 | 16400 |
| 2025-01-28 | 25.54 | $25.82 | 39900 |
| 2025-01-27 | 25.51 | $25.73 | 8600 |
| 2025-01-24 | 25.49 | $25.99 | 10735 |
| 2025-01-23 | 25.44 | $26.02 | 191100 |
| 2025-01-22 | 25.38 | $25.92 | 49825 |
| 2025-01-21 | 25.32 | $25.87 | 12329 |
| 2025-01-17 | 25.26 | $25.52 | 9637 |
| 2025-01-16 | 25.23 | $25.33 | 13700 |
| 2025-01-15 | 25.22 | $25.30 | 9842 |
| 2025-01-14 | 25.22 | $24.91 | 10521 |
| 2025-01-13 | 25.25 | $24.82 | 10237 |
| 2025-01-10 | 25.29 | $24.73 | 19206 |
| 2025-01-08 | 25.35 | $25.07 | 4900 |
| 2025-01-07 | 25.38 | $25.01 | 22100 |
| 2025-01-06 | 25.42 | $25.21 | 9400 |
| 2025-01-03 | 25.45 | $25.18 | 14010 |
| 2025-01-02 | 25.47 | $24.91 | 33000 |
| 2024-12-31 | 25.53 | $24.96 | 11200 |
| 2024-12-30 | 25.59 | $25.07 | 15500 |
| 2024-12-27 | 25.65 | $25.35 | 2126 |
| 2024-12-26 | 25.68 | $25.61 | 3514 |
| 2024-12-24 | 25.69 | $25.57 | 8000 |
| 2024-12-23 | 25.70 | $25.35 | 12404 |
| 2024-12-20 | 25.74 | $25.24 | 761735 |
| 2024-12-19 | 25.79 | $24.91 | 11746 |
| 2024-12-18 | 25.88 | $25.06 | 30600 |
| 2024-12-17 | 25.97 | $25.77 | 18000 |
| 2024-12-16 | 25.99 | $25.95 | 22813 |
| 2024-12-13 | 25.99 | $25.92 | 33545 |
| 2024-12-12 | 26.00 | $25.94 | 23300 |
| 2024-12-11 | 26.00 | $26.07 | 34645 |
| 2024-12-10 | 26.00 | $25.93 | 7400 |
| 2024-12-09 | 26.00 | $26.07 | 15236 |
| 2024-12-06 | 26.00 | $26.25 | 21600 |
| 2024-12-05 | 25.97 | $26.22 | 24549 |
| 2024-12-04 | 25.94 | $26.32 | 4409 |
| 2024-12-03 | 25.90 | $26.25 | 376009 |
| 2024-12-02 | 25.87 | $26.26 | 4100 |
| 2024-11-29 | 25.83 | $26.25 | 3729 |
| 2024-11-27 | 25.78 | $26.11 | 8300 |
| 2024-11-26 | 25.75 | $26.20 | 6300 |
| 2024-11-25 | 25.70 | $26.15 | 13900 |
| 2024-11-22 | 25.65 | $26.06 | 6130 |
| 2024-11-21 | 25.61 | $25.88 | 17426 |
| 2024-11-20 | 25.58 | $25.63 | 23230 |
| 2024-11-19 | 25.58 | $25.60 | 7700 |
| 2024-11-18 | 25.57 | $25.60 | 8844 |
| 2024-11-15 | 25.57 | $25.53 | 8025 |
| 2024-11-14 | 25.58 | $25.79 | 16147 |
| 2024-11-13 | 25.55 | $26.02 | 588800 |
| 2024-11-12 | 25.50 | $26.05 | 9625 |
| 2024-11-11 | 25.45 | $26.16 | 20537 |
| 2024-11-08 | 25.37 | $26.10 | 11600 |
| 2024-11-07 | 25.29 | $25.93 | 6241 |
| 2024-11-06 | 25.23 | $25.77 | 12200 |
| 2024-11-05 | 25.17 | $25.15 | 13329 |
| 2024-11-04 | 25.17 | $24.82 | 2238 |
| 2024-11-01 | 25.21 | $24.89 | 58125 |
| 2024-10-31 | 25.24 | $24.86 | 17207 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.72
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.97
Average
27.39
Maximum
31.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.72 | $32.34 | 19923 |
| 2026-08-11 | 31.64 | $32.18 | 16100 |
| 2026-08-10 | 31.57 | $32.24 | 21729 |
| 2026-08-07 | 31.49 | $32.24 | 20600 |
| 2026-08-06 | 31.41 | $32.03 | 14700 |
| 2026-08-05 | 31.35 | $32.10 | 31800 |
| 2026-08-04 | 31.28 | $32.22 | 32427 |
| 2026-08-03 | 31.19 | $31.54 | 55600 |
| 2026-07-31 | 31.17 | $31.14 | 24442 |
| 2026-07-30 | 31.19 | $31.01 | 7205 |
| 2026-07-29 | 31.22 | $30.51 | 22104 |
| 2026-07-28 | 31.31 | $31.02 | 36700 |
| 2026-07-27 | 31.36 | $31.01 | 26700 |
| 2026-07-24 | 31.40 | $30.96 | 27139 |
| 2026-07-23 | 31.46 | $31.01 | 36400 |
| 2026-07-22 | 31.51 | $31.40 | 31800 |
| 2026-07-21 | 31.52 | $31.46 | 11824 |
| 2026-07-20 | 31.53 | $31.09 | 14400 |
| 2026-07-17 | 31.58 | $31.21 | 19321 |
| 2026-07-16 | 31.62 | $31.50 | 23100 |
| 2026-07-15 | 31.63 | $31.63 | 24969 |
| 2026-07-14 | 31.63 | $31.68 | 30312 |
| 2026-07-13 | 31.63 | $31.56 | 36700 |
| 2026-07-10 | 31.63 | $31.86 | 21000 |
| 2026-07-09 | 31.61 | $31.73 | 9700 |
| 2026-07-08 | 31.59 | $31.40 | 18315 |
| 2026-07-07 | 31.60 | $31.45 | 165400 |
| 2026-07-06 | 31.61 | $31.75 | 25715 |
| 2026-07-02 | 31.59 | $31.49 | 22918 |
| 2026-07-01 | 31.60 | $31.77 | 11200 |
| 2026-06-30 | 31.58 | $32.00 | 22634 |
| 2026-06-29 | 31.54 | $31.69 | 24337 |
| 2026-06-26 | 31.53 | $31.33 | 17317 |
| 2026-06-25 | 31.55 | $31.48 | 22930 |
| 2026-06-24 | 31.57 | $31.28 | 25104 |
| 2026-06-23 | 31.60 | $31.35 | 33100 |
| 2026-06-22 | 31.62 | $31.90 | 16800 |
| 2026-06-18 | 31.59 | $31.90 | 42500 |
| 2026-06-17 | 31.56 | $31.43 | 46900 |
| 2026-06-16 | 31.56 | $31.79 | 27529 |
| 2026-06-15 | 31.53 | $32.12 | 25447 |
| 2026-06-12 | 31.45 | $31.64 | 15600 |
| 2026-06-11 | 31.42 | $31.42 | 12801 |
| 2026-06-10 | 31.41 | $30.76 | 28534 |
| 2026-06-09 | 31.47 | $31.10 | 18816 |
| 2026-06-08 | 31.48 | $31.25 | 26900 |
| 2026-06-05 | 31.49 | $31.00 | 21920 |
| 2026-06-04 | 31.51 | $32.00 | 16108 |
| 2026-06-03 | 31.43 | $31.98 | 26000 |
| 2026-06-02 | 31.35 | $32.13 | 27415 |
| 2026-06-01 | 31.24 | $31.96 | 22418 |
| 2026-05-29 | 31.14 | $31.82 | 24421 |
| 2026-05-28 | 31.04 | $31.72 | 19636 |
| 2026-05-27 | 30.95 | $31.54 | 89035 |
| 2026-05-26 | 30.86 | $31.57 | 17918 |
| 2026-05-22 | 30.76 | $31.21 | 26700 |
| 2026-05-21 | 30.69 | $31.06 | 24400 |
| 2026-05-20 | 30.63 | $30.98 | 28800 |
| 2026-05-19 | 30.57 | $30.53 | 30444 |
| 2026-05-18 | 30.55 | $30.73 | 29900 |
| 2026-05-15 | 30.50 | $30.73 | 16127 |
| 2026-05-14 | 30.45 | $31.14 | 14827 |
| 2026-05-13 | 30.35 | $30.90 | 25022 |
| 2026-05-12 | 30.27 | $30.79 | 11300 |
| 2026-05-11 | 30.19 | $30.93 | 22624 |
| 2026-05-08 | 30.09 | $30.84 | 20449 |
| 2026-05-07 | 29.99 | $30.44 | 32728 |
| 2026-05-06 | 29.91 | $30.63 | 49500 |
| 2026-05-05 | 29.81 | $30.27 | 558300 |
| 2026-05-04 | 29.73 | $29.99 | 26119 |
| 2026-05-01 | 29.67 | $30.14 | 60110 |
| 2026-04-30 | 29.59 | $30.08 | 16008 |
| 2026-04-29 | 29.50 | $29.76 | 15200 |
| 2026-04-28 | 29.43 | $29.76 | 24419 |
| 2026-04-27 | 29.35 | $29.89 | 13200 |
| 2026-04-24 | 29.24 | $29.88 | 26425 |
| 2026-04-23 | 29.13 | $29.75 | 34514 |
| 2026-04-22 | 29.02 | $29.79 | 19325 |
| 2026-04-21 | 28.89 | $29.58 | 14600 |
| 2026-04-20 | 28.78 | $29.74 | 26200 |
| 2026-04-17 | 28.65 | $29.75 | 20143 |
| 2026-04-16 | 28.50 | $29.40 | 27146 |
| 2026-04-15 | 28.38 | $29.28 | 16900 |
| 2026-04-14 | 28.27 | $29.17 | 13600 |
| 2026-04-13 | 28.16 | $28.95 | 20123 |
| 2026-04-10 | 28.07 | $28.65 | 28333 |
| 2026-04-09 | 28.00 | $28.77 | 1.6M |
| 2026-04-08 | 27.92 | $28.63 | 7806 |
| 2026-04-07 | 27.86 | $28.08 | 11800 |
| 2026-04-06 | 27.85 | $28.07 | 7211 |
| 2026-04-02 | 27.84 | $27.94 | 7900 |
| 2026-04-01 | 27.85 | $27.86 | 8600 |
| 2026-03-31 | 27.87 | $27.78 | 33100 |
| 2026-03-30 | 27.91 | $27.21 | 12300 |
| 2026-03-27 | 28.01 | $27.40 | 8012 |
| 2026-03-26 | 28.09 | $27.72 | 8700 |
| 2026-03-25 | 28.16 | $28.07 | 11712 |
| 2026-03-24 | 28.20 | $27.92 | 8900 |
| 2026-03-23 | 28.26 | $27.93 | 10904 |
| 2026-03-20 | 28.32 | $27.54 | 21012 |
| 2026-03-19 | 28.42 | $27.95 | 61308 |
| 2026-03-18 | 28.50 | $27.93 | 20100 |
| 2026-03-17 | 28.58 | $28.29 | 4600 |
| 2026-03-16 | 28.62 | $28.21 | 12128 |
| 2026-03-13 | 28.69 | $27.94 | 7600 |
| 2026-03-12 | 28.78 | $28.04 | 12000 |
| 2026-03-11 | 28.86 | $28.48 | 10700 |
| 2026-03-10 | 28.91 | $28.53 | 16600 |
| 2026-03-09 | 28.96 | $28.60 | 18300 |
| 2026-03-06 | 29.01 | $28.43 | 17000 |
| 2026-03-05 | 29.07 | $28.86 | 18200 |
| 2026-03-04 | 29.09 | $29.09 | 10600 |
| 2026-03-03 | 29.09 | $28.83 | 19921 |
| 2026-03-02 | 29.11 | $29.15 | 16224 |
| 2026-02-27 | 29.11 | $29.10 | 11438 |
| 2026-02-26 | 29.11 | $29.22 | 12011 |
| 2026-02-25 | 29.09 | $29.28 | 9712 |
| 2026-02-24 | 29.07 | $29.09 | 13025 |
| 2026-02-23 | 29.07 | $28.85 | 11600 |
| 2026-02-20 | 29.09 | $29.22 | 9100 |
| 2026-02-19 | 29.08 | $29.06 | 8500 |
| 2026-02-18 | 29.08 | $29.16 | 13208 |
| 2026-02-17 | 29.07 | $28.99 | 13600 |
| 2026-02-13 | 29.07 | $29.02 | 7800 |
| 2026-02-12 | 29.07 | $28.87 | 25836 |
| 2026-02-11 | 29.09 | $29.32 | 15300 |
| 2026-02-10 | 29.06 | $29.25 | 8700 |
| 2026-02-09 | 29.03 | $29.34 | 17500 |
| 2026-02-06 | 29.00 | $29.24 | 11509 |
| 2026-02-05 | 28.97 | $28.61 | 10200 |
| 2026-02-04 | 29.01 | $28.96 | 19500 |
| 2026-02-03 | 29.01 | $29.03 | 13134 |
| 2026-02-02 | 29.01 | $29.20 | 13431 |
| 2026-01-30 | 28.98 | $29.01 | 17200 |
| 2026-01-29 | 28.97 | $29.13 | 8603 |
| 2026-01-28 | 28.95 | $29.07 | 13107 |
| 2026-01-27 | 28.93 | $29.10 | 31300 |
| 2026-01-26 | 28.91 | $29.04 | 9504 |
| 2026-01-23 | 28.89 | $28.95 | 5309 |
| 2026-01-22 | 28.88 | $29.03 | 15300 |
| 2026-01-21 | 28.87 | $28.89 | 13625 |
| 2026-01-20 | 28.86 | $28.46 | 20300 |
| 2026-01-16 | 28.90 | $28.98 | 17118 |
| 2026-01-15 | 28.88 | $29.01 | 10841 |
| 2026-01-14 | 28.86 | $28.90 | 437100 |
| 2026-01-13 | 28.84 | $29.00 | 12000 |
| 2026-01-12 | 28.82 | $29.09 | 8400 |
| 2026-01-09 | 28.78 | $29.07 | 3341 |
| 2026-01-08 | 28.74 | $28.89 | 7243 |
| 2026-01-07 | 28.72 | $28.87 | 9343 |
| 2026-01-06 | 28.70 | $29.01 | 6100 |
| 2026-01-05 | 28.66 | $28.76 | 6424 |
| 2026-01-02 | 28.65 | $28.52 | 7900 |
| 2025-12-31 | 28.66 | $28.47 | 10900 |
| 2025-12-30 | 28.67 | $28.72 | 6200 |
| 2025-12-29 | 28.66 | $28.84 | 4243 |
| 2025-12-26 | 28.63 | $28.94 | 4214 |
| 2025-12-24 | 28.59 | $28.97 | 5215 |
| 2025-12-23 | 28.54 | $28.84 | 13100 |
| 2025-12-22 | 28.50 | $28.78 | 11300 |
| 2025-12-19 | 28.46 | $28.58 | 2525 |
| 2025-12-18 | 28.44 | $28.39 | 16732 |
| 2025-12-17 | 28.42 | $28.18 | 4429 |
| 2025-12-16 | 28.43 | $28.47 | 10200 |
| 2025-12-15 | 28.40 | $28.56 | 6200 |
| 2025-12-12 | 28.36 | $28.56 | 10400 |
| 2025-12-11 | 28.33 | $28.77 | 6108 |
| 2025-12-10 | 28.26 | $28.69 | 10400 |
| 2025-12-09 | 28.21 | $28.42 | 5702 |
| 2025-12-08 | 28.18 | $28.43 | 7635 |
| 2025-12-05 | 28.16 | $28.57 | 3800 |
| 2025-12-04 | 28.11 | $28.48 | 3200 |
| 2025-12-03 | 28.07 | $28.48 | 8520 |
| 2025-12-02 | 28.04 | $28.34 | 12200 |
| 2025-12-01 | 28.02 | $28.26 | 8844 |
| 2025-11-28 | 28.01 | $28.43 | 2510 |
| 2025-11-26 | 27.98 | $28.29 | 9500 |
| 2025-11-25 | 27.97 | $28.09 | 7500 |
| 2025-11-24 | 27.98 | $27.78 | 6848 |
| 2025-11-21 | 28.03 | $27.48 | 6400 |
| 2025-11-20 | 28.11 | $27.16 | 3905 |
| 2025-11-19 | 28.23 | $27.66 | 8034 |
| 2025-11-18 | 28.30 | $27.59 | 14800 |
| 2025-11-17 | 28.38 | $27.79 | 414100 |
| 2025-11-14 | 28.45 | $28.09 | 10612 |
| 2025-11-13 | 28.48 | $28.09 | 11000 |
| 2025-11-12 | 28.52 | $28.60 | 2600 |
| 2025-11-11 | 28.50 | $28.59 | 12800 |
| 2025-11-10 | 28.48 | $28.56 | 12913 |
| 2025-11-07 | 28.46 | $28.13 | 9517 |
| 2025-11-06 | 28.47 | $28.11 | 10800 |
| 2025-11-05 | 28.49 | $28.52 | 20230 |
| 2025-11-04 | 28.47 | $28.36 | 31800 |
| 2025-11-03 | 28.47 | $28.79 | 11200 |
| 2025-10-31 | 28.42 | $28.74 | 15000 |
| 2025-10-30 | 28.37 | $28.65 | 15900 |
| 2025-10-29 | 28.33 | $28.91 | 23200 |
| 2025-10-28 | 28.25 | $28.97 | 23244 |
| 2025-10-27 | 28.17 | $28.89 | 30704 |
| 2025-10-24 | 28.09 | $28.48 | 7700 |
| 2025-10-23 | 28.05 | $28.27 | 12842 |
| 2025-10-22 | 28.02 | $28.06 | 10735 |
| 2025-10-21 | 28.02 | $28.30 | 16708 |
| 2025-10-20 | 27.98 | $28.27 | 35600 |
| 2025-10-17 | 27.95 | $27.94 | 4400 |
| 2025-10-16 | 27.95 | $27.80 | 2600 |
| 2025-10-15 | 27.97 | $27.97 | 9546 |
| 2025-10-14 | 27.96 | $27.82 | 3900 |
| 2025-10-13 | 27.97 | $27.88 | 15231 |
| 2025-10-10 | 27.97 | $27.41 | 2529 |
| 2025-10-09 | 28.01 | $28.24 | 12700 |
| 2025-10-08 | 27.98 | $28.33 | 6500 |
| 2025-10-07 | 27.92 | $28.11 | 13000 |
| 2025-10-06 | 27.89 | $28.24 | 5700 |
| 2025-10-03 | 27.83 | $28.08 | 4700 |
| 2025-10-02 | 27.79 | $28.13 | 9947 |
| 2025-10-01 | 27.73 | $28.09 | 11311 |
| 2025-09-30 | 27.68 | $27.96 | 9540 |
| 2025-09-29 | 27.62 | $27.86 | 8100 |
| 2025-09-26 | 27.58 | $27.78 | 8000 |
| 2025-09-25 | 27.53 | $27.63 | 5724 |
| 2025-09-24 | 27.50 | $27.76 | 5100 |
| 2025-09-23 | 27.45 | $27.84 | 5900 |
| 2025-09-22 | 27.39 | $27.99 | 6731 |
| 2025-09-19 | 27.30 | $27.89 | 10049 |
| 2025-09-18 | 27.23 | $27.73 | 11000 |
| 2025-09-17 | 27.16 | $27.51 | 10000 |
| 2025-09-16 | 27.10 | $27.53 | 5816 |
| 2025-09-15 | 27.04 | $27.56 | 4047 |
| 2025-09-12 | 26.98 | $27.41 | 9504 |
| 2025-09-11 | 26.92 | $27.39 | 6400 |
| 2025-09-10 | 26.87 | $27.17 | 8101 |
| 2025-09-09 | 26.83 | $27.09 | 11134 |
| 2025-09-08 | 26.80 | $27.00 | 9300 |
| 2025-09-05 | 26.78 | $26.90 | 6325 |
| 2025-09-04 | 26.76 | $26.93 | 13600 |
| 2025-09-03 | 26.73 | $26.70 | 10725 |
| 2025-09-02 | 26.73 | $26.58 | 13448 |
| 2025-08-29 | 26.73 | $26.76 | 3200 |
| 2025-08-28 | 26.72 | $27.03 | 3800 |
| 2025-08-27 | 26.67 | $26.92 | 18000 |
| 2025-08-26 | 26.63 | $26.84 | 9026 |
| 2025-08-25 | 26.60 | $26.74 | 6105 |
| 2025-08-22 | 26.58 | $26.85 | 8500 |
| 2025-08-21 | 26.55 | $26.46 | 16448 |
| 2025-08-20 | 26.55 | $26.59 | 15300 |
| 2025-08-19 | 26.54 | $26.61 | 4200 |
| 2025-08-18 | 26.53 | $26.75 | 7700 |
| 2025-08-15 | 26.50 | $26.72 | 7335 |
| 2025-08-14 | 26.48 | $26.80 | 13200 |
| 2025-08-13 | 26.44 | $26.81 | 426304 |
| 2025-08-12 | 26.40 | $26.71 | 9830 |
| 2025-08-11 | 26.36 | $26.43 | 16510 |
| 2025-08-08 | 26.36 | $26.46 | 9035 |
| 2025-08-07 | 26.34 | $26.29 | 42600 |
| 2025-08-06 | 26.35 | $26.36 | 7700 |
| 2025-08-05 | 26.34 | $26.21 | 6600 |
| 2025-08-04 | 26.35 | $26.33 | 8200 |
| 2025-08-01 | 26.35 | $25.97 | 23719 |
| 2025-07-31 | 26.38 | $26.31 | 12316 |
| 2025-07-30 | 26.38 | $26.46 | 15600 |
| 2025-07-29 | 26.36 | $26.50 | 30241 |
| 2025-07-28 | 26.33 | $26.57 | 28000 |
| 2025-07-25 | 26.30 | $26.60 | 10600 |
| 2025-07-24 | 26.26 | $26.52 | 23104 |
| 2025-07-23 | 26.22 | $26.52 | 16600 |
| 2025-07-22 | 26.18 | $26.35 | 13432 |
| 2025-07-21 | 26.15 | $26.31 | 16634 |
| 2025-07-18 | 26.12 | $26.27 | 2700 |
| 2025-07-17 | 26.09 | $26.28 | 6800 |
| 2025-07-16 | 26.06 | $26.14 | 7300 |
| 2025-07-15 | 26.03 | $26.13 | 15700 |
| 2025-07-14 | 26.00 | $26.18 | 10321 |
| 2025-07-11 | 25.97 | $26.13 | 5448 |
| 2025-07-10 | 25.93 | $26.23 | 16700 |
| 2025-07-09 | 25.88 | $26.20 | 14200 |
| 2025-07-08 | 25.83 | $26.07 | 69323 |
| 2025-07-07 | 25.79 | $26.07 | 20646 |
| 2025-07-03 | 25.75 | $26.25 | 15500 |
| 2025-07-02 | 25.68 | $26.07 | 20701 |
| 2025-07-01 | 25.63 | $26.01 | 17242 |
| 2025-06-30 | 25.58 | $26.02 | 13620 |
| 2025-06-27 | 25.52 | $25.90 | 20021 |
| 2025-06-26 | 25.47 | $25.86 | 22439 |
| 2025-06-25 | 25.42 | $25.73 | 27144 |
| 2025-06-24 | 25.38 | $25.70 | 24038 |
| 2025-06-23 | 25.33 | $25.52 | 11618 |
| 2025-06-20 | 25.30 | $25.29 | 12207 |
| 2025-06-18 | 25.29 | $25.31 | 15039 |
| 2025-06-17 | 25.28 | $25.29 | 13400 |
| 2025-06-16 | 25.27 | $25.48 | 11109 |
| 2025-06-13 | 25.24 | $25.24 | 14300 |
| 2025-06-12 | 25.23 | $25.49 | 22901 |
| 2025-06-11 | 25.20 | $25.44 | 30100 |
| 2025-06-10 | 25.17 | $25.49 | 20123 |
| 2025-06-09 | 25.13 | $25.37 | 28200 |
| 2025-06-06 | 25.09 | $25.37 | 11500 |
| 2025-06-05 | 25.05 | $25.12 | 30500 |
| 2025-06-04 | 25.03 | $25.25 | 11912 |
| 2025-06-03 | 24.99 | $25.27 | 41707 |
| 2025-06-02 | 24.94 | $25.12 | 7515 |
| 2025-05-30 | 24.91 | $25.07 | 12700 |
| 2025-05-29 | 24.87 | $25.03 | 10435 |
| 2025-05-28 | 24.83 | $24.97 | 5443 |
| 2025-05-27 | 24.79 | $25.09 | 9600 |
| 2025-05-23 | 24.73 | $24.66 | 10113 |
| 2025-05-22 | 24.71 | $24.80 | 4944 |
| 2025-05-21 | 24.67 | $24.84 | 12900 |
| 2025-05-20 | 24.62 | $25.19 | 16717 |
| 2025-05-19 | 24.53 | $25.26 | 6700 |
| 2025-05-16 | 24.41 | $25.23 | 3800 |
| 2025-05-15 | 24.28 | $25.05 | 4721 |
| 2025-05-14 | 24.17 | $24.94 | 4832 |
| 2025-05-13 | 24.05 | $24.96 | 12623 |
| 2025-05-12 | 23.92 | $24.83 | 8100 |
| 2025-05-09 | 23.80 | $24.15 | 5543 |
| 2025-05-08 | 23.73 | $24.18 | 8343 |
| 2025-05-07 | 23.66 | $24.07 | 6034 |
| 2025-05-06 | 23.59 | $23.97 | 39314 |
| 2025-05-05 | 23.52 | $24.11 | 18547 |
| 2025-05-02 | 23.43 | $24.26 | 5103 |
| 2025-05-01 | 23.31 | $23.95 | 7745 |
| 2025-04-30 | 23.23 | $23.84 | 10323 |
| 2025-04-29 | 23.16 | $23.83 | 29149 |
| 2025-04-28 | 23.10 | $23.72 | 7700 |
| 2025-04-25 | 23.05 | $23.67 | 3837 |
| 2025-04-24 | 23.00 | $23.55 | 5527 |
| 2025-04-23 | 22.97 | $23.18 | 18323 |
| 2025-04-22 | 22.99 | $22.86 | 13725 |
| 2025-04-21 | 23.05 | $22.41 | 10827 |
| 2025-04-17 | 23.15 | $22.84 | 21411 |
| 2025-04-16 | 23.23 | $22.78 | 16400 |
| 2025-04-15 | 23.32 | $23.20 | 7400 |
| 2025-04-14 | 23.37 | $23.22 | 13900 |
| 2025-04-11 | 23.43 | $23.05 | 10300 |
| 2025-04-10 | 23.52 | $22.71 | 12100 |
| 2025-04-09 | 23.64 | $23.39 | 7535 |
| 2025-04-08 | 23.69 | $21.72 | 30600 |
| 2025-04-07 | 23.92 | $22.05 | 26243 |
| 2025-04-04 | 24.14 | $22.11 | 605931 |
| 2025-04-03 | 24.35 | $23.43 | 12400 |
| 2025-04-02 | 24.45 | $24.45 | 22926 |
| 2025-04-01 | 24.46 | $24.29 | 27500 |
| 2025-03-31 | 24.48 | $24.27 | 19430 |
| 2025-03-28 | 24.52 | $24.12 | 27737 |
| 2025-03-27 | 24.57 | $24.57 | 19924 |
| 2025-03-26 | 24.58 | $24.65 | 12100 |
| 2025-03-25 | 24.60 | $24.85 | 12820 |
| 2025-03-24 | 24.59 | $24.79 | 19400 |
| 2025-03-21 | 24.60 | $24.47 | 10912 |
| 2025-03-20 | 24.64 | $24.47 | 6300 |
| 2025-03-19 | 24.70 | $24.55 | 23300 |
| 2025-03-18 | 24.75 | $24.38 | 54941 |
| 2025-03-17 | 24.83 | $24.57 | 9828 |
| 2025-03-14 | 24.90 | $24.37 | 24200 |
| 2025-03-13 | 24.99 | $23.92 | 17727 |
| 2025-03-12 | 25.14 | $24.24 | 22311 |
| 2025-03-11 | 25.27 | $24.21 | 13127 |
| 2025-03-10 | 25.41 | $24.42 | 20933 |
| 2025-03-07 | 25.54 | $25.02 | 19506 |
| 2025-03-06 | 25.61 | $24.85 | 13748 |
| 2025-03-05 | 25.70 | $25.27 | 16945 |
| 2025-03-04 | 25.76 | $25.01 | 483600 |
| 2025-03-03 | 25.85 | $25.34 | 9400 |
| 2025-02-28 | 25.91 | $25.71 | 9724 |
| 2025-02-27 | 25.93 | $25.39 | 38140 |
| 2025-02-26 | 25.98 | $25.66 | 11627 |
| 2025-02-25 | 26.02 | $25.68 | 19300 |
| 2025-02-24 | 26.04 | $25.75 | 9410 |
| 2025-02-21 | 26.07 | $25.84 | 5100 |
| 2025-02-20 | 26.08 | $26.26 | 10116 |
| 2025-02-19 | 26.06 | $26.37 | 4739 |
| 2025-02-18 | 26.02 | $26.30 | 33029 |
| 2025-02-14 | 25.98 | $26.22 | 8914 |
| 2025-02-13 | 25.95 | $26.25 | 19700 |
| 2025-02-12 | 25.91 | $25.94 | 25100 |
| 2025-02-11 | 25.89 | $26.08 | 4801 |
| 2025-02-10 | 25.86 | $26.05 | 10633 |
| 2025-02-07 | 25.82 | $25.85 | 10800 |
| 2025-02-06 | 25.80 | $26.04 | 8738 |
| 2025-02-05 | 25.75 | $26.02 | 319800 |
| 2025-02-04 | 25.70 | $25.89 | 82305 |
| 2025-02-03 | 25.66 | $25.71 | 6032 |
| 2025-01-31 | 25.64 | $25.83 | 23226 |
| 2025-01-30 | 25.60 | $25.93 | 14100 |
| 2025-01-29 | 25.54 | $25.72 | 16400 |
| 2025-01-28 | 25.50 | $25.82 | 39900 |
| 2025-01-27 | 25.46 | $25.73 | 8600 |
| 2025-01-24 | 25.42 | $25.99 | 10735 |
| 2025-01-23 | 25.35 | $26.02 | 191100 |
| 2025-01-22 | 25.28 | $25.92 | 49825 |
| 2025-01-21 | 25.21 | $25.87 | 12329 |
| 2025-01-17 | 25.14 | $25.52 | 9637 |
| 2025-01-16 | 25.11 | $25.33 | 13700 |
| 2025-01-15 | 25.09 | $25.30 | 9842 |
| 2025-01-14 | 25.09 | $24.91 | 10521 |
| 2025-01-13 | 25.12 | $24.82 | 10237 |
| 2025-01-10 | 25.17 | $24.73 | 19206 |
| 2025-01-08 | 25.24 | $25.07 | 4900 |
| 2025-01-07 | 25.27 | $25.01 | 22100 |
| 2025-01-06 | 25.32 | $25.21 | 9400 |
| 2025-01-03 | 25.36 | $25.18 | 14010 |
| 2025-01-02 | 25.40 | $24.91 | 33000 |
| 2024-12-31 | 25.47 | $24.96 | 11200 |
| 2024-12-30 | 25.55 | $25.07 | 15500 |
| 2024-12-27 | 25.62 | $25.35 | 2126 |
| 2024-12-26 | 25.67 | $25.61 | 3514 |
| 2024-12-24 | 25.69 | $25.57 | 8000 |
| 2024-12-23 | 25.73 | $25.35 | 12404 |
| 2024-12-20 | 25.78 | $25.24 | 761735 |
| 2024-12-19 | 25.85 | $24.91 | 11746 |
| 2024-12-18 | 25.96 | $25.06 | 30600 |
| 2024-12-17 | 26.05 | $25.77 | 18000 |
| 2024-12-16 | 26.08 | $25.95 | 22813 |
| 2024-12-13 | 26.08 | $25.92 | 33545 |
| 2024-12-12 | 26.09 | $25.94 | 23300 |
| 2024-12-11 | 26.10 | $26.07 | 34645 |
| 2024-12-10 | 26.09 | $25.93 | 7400 |
| 2024-12-09 | 26.10 | $26.07 | 15236 |
| 2024-12-06 | 26.10 | $26.25 | 21600 |
| 2024-12-05 | 26.07 | $26.22 | 24549 |
| 2024-12-04 | 26.05 | $26.32 | 4409 |
| 2024-12-03 | 26.01 | $26.25 | 376009 |
| 2024-12-02 | 25.97 | $26.26 | 4100 |
| 2024-11-29 | 25.93 | $26.25 | 3729 |
| 2024-11-27 | 25.88 | $26.11 | 8300 |
| 2024-11-26 | 25.84 | $26.20 | 6300 |
| 2024-11-25 | 25.78 | $26.15 | 13900 |
| 2024-11-22 | 25.73 | $26.06 | 6130 |
| 2024-11-21 | 25.68 | $25.88 | 17426 |
| 2024-11-20 | 25.64 | $25.63 | 23230 |
| 2024-11-19 | 25.63 | $25.60 | 7700 |
| 2024-11-18 | 25.62 | $25.60 | 8844 |
| 2024-11-15 | 25.61 | $25.53 | 8025 |
| 2024-11-14 | 25.61 | $25.79 | 16147 |
| 2024-11-13 | 25.58 | $26.02 | 588800 |
| 2024-11-12 | 25.52 | $26.05 | 9625 |
| 2024-11-11 | 25.46 | $26.16 | 20537 |
| 2024-11-08 | 25.39 | $26.10 | 11600 |
| 2024-11-07 | 25.32 | $25.93 | 6241 |
| 2024-11-06 | 25.26 | $25.77 | 12200 |
| 2024-11-05 | 25.22 | $25.15 | 13329 |
| 2024-11-04 | 25.23 | $24.82 | 2238 |
| 2024-11-01 | 25.27 | $24.89 | 58125 |
| 2024-10-31 | 25.32 | $24.86 | 17207 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.99
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.58
Average
27.48
Maximum
32.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.99 | $32.34 | 19923 |
| 2026-08-11 | 31.89 | $32.18 | 16100 |
| 2026-08-10 | 31.80 | $32.24 | 21729 |
| 2026-08-07 | 31.69 | $32.24 | 20600 |
| 2026-08-06 | 31.56 | $32.03 | 14700 |
| 2026-08-05 | 31.45 | $32.10 | 31800 |
| 2026-08-04 | 31.31 | $32.22 | 32427 |
| 2026-08-03 | 31.13 | $31.54 | 55600 |
| 2026-07-31 | 31.05 | $31.14 | 24442 |
| 2026-07-30 | 31.05 | $31.01 | 7205 |
| 2026-07-29 | 31.08 | $30.51 | 22104 |
| 2026-07-28 | 31.21 | $31.02 | 36700 |
| 2026-07-27 | 31.27 | $31.01 | 26700 |
| 2026-07-24 | 31.33 | $30.96 | 27139 |
| 2026-07-23 | 31.42 | $31.01 | 36400 |
| 2026-07-22 | 31.51 | $31.40 | 31800 |
| 2026-07-21 | 31.53 | $31.46 | 11824 |
| 2026-07-20 | 31.54 | $31.09 | 14400 |
| 2026-07-17 | 31.63 | $31.21 | 19321 |
| 2026-07-16 | 31.71 | $31.50 | 23100 |
| 2026-07-15 | 31.74 | $31.63 | 24969 |
| 2026-07-14 | 31.74 | $31.68 | 30312 |
| 2026-07-13 | 31.74 | $31.56 | 36700 |
| 2026-07-10 | 31.76 | $31.86 | 21000 |
| 2026-07-09 | 31.72 | $31.73 | 9700 |
| 2026-07-08 | 31.70 | $31.40 | 18315 |
| 2026-07-07 | 31.75 | $31.45 | 165400 |
| 2026-07-06 | 31.79 | $31.75 | 25715 |
| 2026-07-02 | 31.77 | $31.49 | 22918 |
| 2026-07-01 | 31.81 | $31.77 | 11200 |
| 2026-06-30 | 31.79 | $32.00 | 22634 |
| 2026-06-29 | 31.71 | $31.69 | 24337 |
| 2026-06-26 | 31.69 | $31.33 | 17317 |
| 2026-06-25 | 31.74 | $31.48 | 22930 |
| 2026-06-24 | 31.76 | $31.28 | 25104 |
| 2026-06-23 | 31.83 | $31.35 | 33100 |
| 2026-06-22 | 31.89 | $31.90 | 16800 |
| 2026-06-18 | 31.85 | $31.90 | 42500 |
| 2026-06-17 | 31.79 | $31.43 | 46900 |
| 2026-06-16 | 31.83 | $31.79 | 27529 |
| 2026-06-15 | 31.79 | $32.12 | 25447 |
| 2026-06-12 | 31.67 | $31.64 | 15600 |
| 2026-06-11 | 31.63 | $31.42 | 12801 |
| 2026-06-10 | 31.63 | $30.76 | 28534 |
| 2026-06-09 | 31.77 | $31.10 | 18816 |
| 2026-06-08 | 31.85 | $31.25 | 26900 |
| 2026-06-05 | 31.92 | $31.00 | 21920 |
| 2026-06-04 | 32.04 | $32.00 | 16108 |
| 2026-06-03 | 31.96 | $31.98 | 26000 |
| 2026-06-02 | 31.88 | $32.13 | 27415 |
| 2026-06-01 | 31.75 | $31.96 | 22418 |
| 2026-05-29 | 31.62 | $31.82 | 24421 |
| 2026-05-28 | 31.51 | $31.72 | 19636 |
| 2026-05-27 | 31.39 | $31.54 | 89035 |
| 2026-05-26 | 31.28 | $31.57 | 17918 |
| 2026-05-22 | 31.15 | $31.21 | 26700 |
| 2026-05-21 | 31.07 | $31.06 | 24400 |
| 2026-05-20 | 31.01 | $30.98 | 28800 |
| 2026-05-19 | 30.95 | $30.53 | 30444 |
| 2026-05-18 | 30.98 | $30.73 | 29900 |
| 2026-05-15 | 30.96 | $30.73 | 16127 |
| 2026-05-14 | 30.93 | $31.14 | 14827 |
| 2026-05-13 | 30.81 | $30.90 | 25022 |
| 2026-05-12 | 30.71 | $30.79 | 11300 |
| 2026-05-11 | 30.63 | $30.93 | 22624 |
| 2026-05-08 | 30.49 | $30.84 | 20449 |
| 2026-05-07 | 30.35 | $30.44 | 32728 |
| 2026-05-06 | 30.26 | $30.63 | 49500 |
| 2026-05-05 | 30.12 | $30.27 | 558300 |
| 2026-05-04 | 30.03 | $29.99 | 26119 |
| 2026-05-01 | 29.98 | $30.14 | 60110 |
| 2026-04-30 | 29.89 | $30.08 | 16008 |
| 2026-04-29 | 29.79 | $29.76 | 15200 |
| 2026-04-28 | 29.74 | $29.76 | 24419 |
| 2026-04-27 | 29.68 | $29.89 | 13200 |
| 2026-04-24 | 29.59 | $29.88 | 26425 |
| 2026-04-23 | 29.47 | $29.75 | 34514 |
| 2026-04-22 | 29.36 | $29.79 | 19325 |
| 2026-04-21 | 29.23 | $29.58 | 14600 |
| 2026-04-20 | 29.11 | $29.74 | 26200 |
| 2026-04-17 | 28.94 | $29.75 | 20143 |
| 2026-04-16 | 28.74 | $29.40 | 27146 |
| 2026-04-15 | 28.58 | $29.28 | 16900 |
| 2026-04-14 | 28.42 | $29.17 | 13600 |
| 2026-04-13 | 28.26 | $28.95 | 20123 |
| 2026-04-10 | 28.11 | $28.65 | 28333 |
| 2026-04-09 | 28.01 | $28.77 | 1.6M |
| 2026-04-08 | 27.86 | $28.63 | 7806 |
| 2026-04-07 | 27.72 | $28.08 | 11800 |
| 2026-04-06 | 27.68 | $28.07 | 7211 |
| 2026-04-02 | 27.63 | $27.94 | 7900 |
| 2026-04-01 | 27.61 | $27.86 | 8600 |
| 2026-03-31 | 27.60 | $27.78 | 33100 |
| 2026-03-30 | 27.61 | $27.21 | 12300 |
| 2026-03-27 | 27.74 | $27.40 | 8012 |
| 2026-03-26 | 27.86 | $27.72 | 8700 |
| 2026-03-25 | 27.93 | $28.07 | 11712 |
| 2026-03-24 | 27.94 | $27.92 | 8900 |
| 2026-03-23 | 27.98 | $27.93 | 10904 |
| 2026-03-20 | 28.04 | $27.54 | 21012 |
| 2026-03-19 | 28.18 | $27.95 | 61308 |
| 2026-03-18 | 28.26 | $27.93 | 20100 |
| 2026-03-17 | 28.36 | $28.29 | 4600 |
| 2026-03-16 | 28.41 | $28.21 | 12128 |
| 2026-03-13 | 28.47 | $27.94 | 7600 |
| 2026-03-12 | 28.61 | $28.04 | 12000 |
| 2026-03-11 | 28.75 | $28.48 | 10700 |
| 2026-03-10 | 28.82 | $28.53 | 16600 |
| 2026-03-09 | 28.89 | $28.60 | 18300 |
| 2026-03-06 | 28.96 | $28.43 | 17000 |
| 2026-03-05 | 29.07 | $28.86 | 18200 |
| 2026-03-04 | 29.11 | $29.09 | 10600 |
| 2026-03-03 | 29.12 | $28.83 | 19921 |
| 2026-03-02 | 29.17 | $29.15 | 16224 |
| 2026-02-27 | 29.17 | $29.10 | 11438 |
| 2026-02-26 | 29.17 | $29.22 | 12011 |
| 2026-02-25 | 29.15 | $29.28 | 9712 |
| 2026-02-24 | 29.11 | $29.09 | 13025 |
| 2026-02-23 | 29.11 | $28.85 | 11600 |
| 2026-02-20 | 29.16 | $29.22 | 9100 |
| 2026-02-19 | 29.13 | $29.06 | 8500 |
| 2026-02-18 | 29.14 | $29.16 | 13208 |
| 2026-02-17 | 29.13 | $28.99 | 13600 |
| 2026-02-13 | 29.14 | $29.02 | 7800 |
| 2026-02-12 | 29.16 | $28.87 | 25836 |
| 2026-02-11 | 29.20 | $29.32 | 15300 |
| 2026-02-10 | 29.16 | $29.25 | 8700 |
| 2026-02-09 | 29.13 | $29.34 | 17500 |
| 2026-02-06 | 29.07 | $29.24 | 11509 |
| 2026-02-05 | 29.02 | $28.61 | 10200 |
| 2026-02-04 | 29.10 | $28.96 | 19500 |
| 2026-02-03 | 29.12 | $29.03 | 13134 |
| 2026-02-02 | 29.12 | $29.20 | 13431 |
| 2026-01-30 | 29.08 | $29.01 | 17200 |
| 2026-01-29 | 29.08 | $29.13 | 8603 |
| 2026-01-28 | 29.05 | $29.07 | 13107 |
| 2026-01-27 | 29.03 | $29.10 | 31300 |
| 2026-01-26 | 29.00 | $29.04 | 9504 |
| 2026-01-23 | 28.98 | $28.95 | 5309 |
| 2026-01-22 | 28.97 | $29.03 | 15300 |
| 2026-01-21 | 28.94 | $28.89 | 13625 |
| 2026-01-20 | 28.94 | $28.46 | 20300 |
| 2026-01-16 | 29.02 | $28.98 | 17118 |
| 2026-01-15 | 29.01 | $29.01 | 10841 |
| 2026-01-14 | 28.99 | $28.90 | 437100 |
| 2026-01-13 | 28.99 | $29.00 | 12000 |
| 2026-01-12 | 28.96 | $29.09 | 8400 |
| 2026-01-09 | 28.91 | $29.07 | 3341 |
| 2026-01-08 | 28.86 | $28.89 | 7243 |
| 2026-01-07 | 28.83 | $28.87 | 9343 |
| 2026-01-06 | 28.81 | $29.01 | 6100 |
| 2026-01-05 | 28.75 | $28.76 | 6424 |
| 2026-01-02 | 28.73 | $28.52 | 7900 |
| 2025-12-31 | 28.76 | $28.47 | 10900 |
| 2025-12-30 | 28.80 | $28.72 | 6200 |
| 2025-12-29 | 28.80 | $28.84 | 4243 |
| 2025-12-26 | 28.76 | $28.94 | 4214 |
| 2025-12-24 | 28.70 | $28.97 | 5215 |
| 2025-12-23 | 28.63 | $28.84 | 13100 |
| 2025-12-22 | 28.57 | $28.78 | 11300 |
| 2025-12-19 | 28.51 | $28.58 | 2525 |
| 2025-12-18 | 28.48 | $28.39 | 16732 |
| 2025-12-17 | 28.49 | $28.18 | 4429 |
| 2025-12-16 | 28.54 | $28.47 | 10200 |
| 2025-12-15 | 28.54 | $28.56 | 6200 |
| 2025-12-12 | 28.52 | $28.56 | 10400 |
| 2025-12-11 | 28.49 | $28.77 | 6108 |
| 2025-12-10 | 28.42 | $28.69 | 10400 |
| 2025-12-09 | 28.35 | $28.42 | 5702 |
| 2025-12-08 | 28.32 | $28.43 | 7635 |
| 2025-12-05 | 28.29 | $28.57 | 3800 |
| 2025-12-04 | 28.22 | $28.48 | 3200 |
| 2025-12-03 | 28.17 | $28.48 | 8520 |
| 2025-12-02 | 28.10 | $28.34 | 12200 |
| 2025-12-01 | 28.05 | $28.26 | 8844 |
| 2025-11-28 | 28.01 | $28.43 | 2510 |
| 2025-11-26 | 27.92 | $28.29 | 9500 |
| 2025-11-25 | 27.86 | $28.09 | 7500 |
| 2025-11-24 | 27.83 | $27.78 | 6848 |
| 2025-11-21 | 27.85 | $27.48 | 6400 |
| 2025-11-20 | 27.95 | $27.16 | 3905 |
| 2025-11-19 | 28.13 | $27.66 | 8034 |
| 2025-11-18 | 28.23 | $27.59 | 14800 |
| 2025-11-17 | 28.37 | $27.79 | 414100 |
| 2025-11-14 | 28.48 | $28.09 | 10612 |
| 2025-11-13 | 28.55 | $28.09 | 11000 |
| 2025-11-12 | 28.63 | $28.60 | 2600 |
| 2025-11-11 | 28.61 | $28.59 | 12800 |
| 2025-11-10 | 28.59 | $28.56 | 12913 |
| 2025-11-07 | 28.57 | $28.13 | 9517 |
| 2025-11-06 | 28.64 | $28.11 | 10800 |
| 2025-11-05 | 28.72 | $28.52 | 20230 |
| 2025-11-04 | 28.73 | $28.36 | 31800 |
| 2025-11-03 | 28.77 | $28.79 | 11200 |
| 2025-10-31 | 28.72 | $28.74 | 15000 |
| 2025-10-30 | 28.68 | $28.65 | 15900 |
| 2025-10-29 | 28.64 | $28.91 | 23200 |
| 2025-10-28 | 28.55 | $28.97 | 23244 |
| 2025-10-27 | 28.42 | $28.89 | 30704 |
| 2025-10-24 | 28.29 | $28.48 | 7700 |
| 2025-10-23 | 28.22 | $28.27 | 12842 |
| 2025-10-22 | 28.18 | $28.06 | 10735 |
| 2025-10-21 | 28.18 | $28.30 | 16708 |
| 2025-10-20 | 28.13 | $28.27 | 35600 |
| 2025-10-17 | 28.07 | $27.94 | 4400 |
| 2025-10-16 | 28.08 | $27.80 | 2600 |
| 2025-10-15 | 28.11 | $27.97 | 9546 |
| 2025-10-14 | 28.11 | $27.82 | 3900 |
| 2025-10-13 | 28.14 | $27.88 | 15231 |
| 2025-10-10 | 28.16 | $27.41 | 2529 |
| 2025-10-09 | 28.28 | $28.24 | 12700 |
| 2025-10-08 | 28.25 | $28.33 | 6500 |
| 2025-10-07 | 28.18 | $28.11 | 13000 |
| 2025-10-06 | 28.16 | $28.24 | 5700 |
| 2025-10-03 | 28.09 | $28.08 | 4700 |
| 2025-10-02 | 28.05 | $28.13 | 9947 |
| 2025-10-01 | 27.99 | $28.09 | 11311 |
| 2025-09-30 | 27.92 | $27.96 | 9540 |
| 2025-09-29 | 27.87 | $27.86 | 8100 |
| 2025-09-26 | 27.84 | $27.78 | 8000 |
| 2025-09-25 | 27.81 | $27.63 | 5724 |
| 2025-09-24 | 27.80 | $27.76 | 5100 |
| 2025-09-23 | 27.76 | $27.84 | 5900 |
| 2025-09-22 | 27.70 | $27.99 | 6731 |
| 2025-09-19 | 27.60 | $27.89 | 10049 |
| 2025-09-18 | 27.50 | $27.73 | 11000 |
| 2025-09-17 | 27.41 | $27.51 | 10000 |
| 2025-09-16 | 27.35 | $27.53 | 5816 |
| 2025-09-15 | 27.28 | $27.56 | 4047 |
| 2025-09-12 | 27.19 | $27.41 | 9504 |
| 2025-09-11 | 27.11 | $27.39 | 6400 |
| 2025-09-10 | 27.03 | $27.17 | 8101 |
| 2025-09-09 | 26.97 | $27.09 | 11134 |
| 2025-09-08 | 26.93 | $27.00 | 9300 |
| 2025-09-05 | 26.89 | $26.90 | 6325 |
| 2025-09-04 | 26.87 | $26.93 | 13600 |
| 2025-09-03 | 26.84 | $26.70 | 10725 |
| 2025-09-02 | 26.85 | $26.58 | 13448 |
| 2025-08-29 | 26.88 | $26.76 | 3200 |
| 2025-08-28 | 26.89 | $27.03 | 3800 |
| 2025-08-27 | 26.83 | $26.92 | 18000 |
| 2025-08-26 | 26.79 | $26.84 | 9026 |
| 2025-08-25 | 26.75 | $26.74 | 6105 |
| 2025-08-22 | 26.74 | $26.85 | 8500 |
| 2025-08-21 | 26.69 | $26.46 | 16448 |
| 2025-08-20 | 26.72 | $26.59 | 15300 |
| 2025-08-19 | 26.72 | $26.61 | 4200 |
| 2025-08-18 | 26.72 | $26.75 | 7700 |
| 2025-08-15 | 26.69 | $26.72 | 7335 |
| 2025-08-14 | 26.66 | $26.80 | 13200 |
| 2025-08-13 | 26.60 | $26.81 | 426304 |
| 2025-08-12 | 26.53 | $26.71 | 9830 |
| 2025-08-11 | 26.47 | $26.43 | 16510 |
| 2025-08-08 | 26.46 | $26.46 | 9035 |
| 2025-08-07 | 26.44 | $26.29 | 42600 |
| 2025-08-06 | 26.46 | $26.36 | 7700 |
| 2025-08-05 | 26.46 | $26.21 | 6600 |
| 2025-08-04 | 26.49 | $26.33 | 8200 |
| 2025-08-01 | 26.49 | $25.97 | 23719 |
| 2025-07-31 | 26.58 | $26.31 | 12316 |
| 2025-07-30 | 26.60 | $26.46 | 15600 |
| 2025-07-29 | 26.59 | $26.50 | 30241 |
| 2025-07-28 | 26.58 | $26.57 | 28000 |
| 2025-07-25 | 26.54 | $26.60 | 10600 |
| 2025-07-24 | 26.49 | $26.52 | 23104 |
| 2025-07-23 | 26.44 | $26.52 | 16600 |
| 2025-07-22 | 26.39 | $26.35 | 13432 |
| 2025-07-21 | 26.36 | $26.31 | 16634 |
| 2025-07-18 | 26.34 | $26.27 | 2700 |
| 2025-07-17 | 26.32 | $26.28 | 6800 |
| 2025-07-16 | 26.28 | $26.14 | 7300 |
| 2025-07-15 | 26.28 | $26.13 | 15700 |
| 2025-07-14 | 26.27 | $26.18 | 10321 |
| 2025-07-11 | 26.24 | $26.13 | 5448 |
| 2025-07-10 | 26.22 | $26.23 | 16700 |
| 2025-07-09 | 26.18 | $26.20 | 14200 |
| 2025-07-08 | 26.13 | $26.07 | 69323 |
| 2025-07-07 | 26.10 | $26.07 | 20646 |
| 2025-07-03 | 26.06 | $26.25 | 15500 |
| 2025-07-02 | 25.98 | $26.07 | 20701 |
| 2025-07-01 | 25.91 | $26.01 | 17242 |
| 2025-06-30 | 25.85 | $26.02 | 13620 |
| 2025-06-27 | 25.78 | $25.90 | 20021 |
| 2025-06-26 | 25.71 | $25.86 | 22439 |
| 2025-06-25 | 25.64 | $25.73 | 27144 |
| 2025-06-24 | 25.59 | $25.70 | 24038 |
| 2025-06-23 | 25.53 | $25.52 | 11618 |
| 2025-06-20 | 25.50 | $25.29 | 12207 |
| 2025-06-18 | 25.51 | $25.31 | 15039 |
| 2025-06-17 | 25.51 | $25.29 | 13400 |
| 2025-06-16 | 25.52 | $25.48 | 11109 |
| 2025-06-13 | 25.49 | $25.24 | 14300 |
| 2025-06-12 | 25.50 | $25.49 | 22901 |
| 2025-06-11 | 25.46 | $25.44 | 30100 |
| 2025-06-10 | 25.42 | $25.49 | 20123 |
| 2025-06-09 | 25.36 | $25.37 | 28200 |
| 2025-06-06 | 25.32 | $25.37 | 11500 |
| 2025-06-05 | 25.27 | $25.12 | 30500 |
| 2025-06-04 | 25.25 | $25.25 | 11912 |
| 2025-06-03 | 25.21 | $25.27 | 41707 |
| 2025-06-02 | 25.15 | $25.12 | 7515 |
| 2025-05-30 | 25.12 | $25.07 | 12700 |
| 2025-05-29 | 25.08 | $25.03 | 10435 |
| 2025-05-28 | 25.05 | $24.97 | 5443 |
| 2025-05-27 | 25.02 | $25.09 | 9600 |
| 2025-05-23 | 24.96 | $24.66 | 10113 |
| 2025-05-22 | 24.97 | $24.80 | 4944 |
| 2025-05-21 | 24.96 | $24.84 | 12900 |
| 2025-05-20 | 24.94 | $25.19 | 16717 |
| 2025-05-19 | 24.83 | $25.26 | 6700 |
| 2025-05-16 | 24.69 | $25.23 | 3800 |
| 2025-05-15 | 24.53 | $25.05 | 4721 |
| 2025-05-14 | 24.39 | $24.94 | 4832 |
| 2025-05-13 | 24.24 | $24.96 | 12623 |
| 2025-05-12 | 24.06 | $24.83 | 8100 |
| 2025-05-09 | 23.88 | $24.15 | 5543 |
| 2025-05-08 | 23.81 | $24.18 | 8343 |
| 2025-05-07 | 23.72 | $24.07 | 6034 |
| 2025-05-06 | 23.65 | $23.97 | 39314 |
| 2025-05-05 | 23.58 | $24.11 | 18547 |
| 2025-05-02 | 23.47 | $24.26 | 5103 |
| 2025-05-01 | 23.32 | $23.95 | 7745 |
| 2025-04-30 | 23.21 | $23.84 | 10323 |
| 2025-04-29 | 23.10 | $23.83 | 29149 |
| 2025-04-28 | 22.98 | $23.72 | 7700 |
| 2025-04-25 | 22.86 | $23.67 | 3837 |
| 2025-04-24 | 22.74 | $23.55 | 5527 |
| 2025-04-23 | 22.63 | $23.18 | 18323 |
| 2025-04-22 | 22.58 | $22.86 | 13725 |
| 2025-04-21 | 22.60 | $22.41 | 10827 |
| 2025-04-17 | 22.71 | $22.84 | 21411 |
| 2025-04-16 | 22.76 | $22.78 | 16400 |
| 2025-04-15 | 22.83 | $23.20 | 7400 |
| 2025-04-14 | 22.83 | $23.22 | 13900 |
| 2025-04-11 | 22.83 | $23.05 | 10300 |
| 2025-04-10 | 22.87 | $22.71 | 12100 |
| 2025-04-09 | 22.99 | $23.39 | 7535 |
| 2025-04-08 | 22.99 | $21.72 | 30600 |
| 2025-04-07 | 23.34 | $22.05 | 26243 |
| 2025-04-04 | 23.69 | $22.11 | 605931 |
| 2025-04-03 | 24.09 | $23.43 | 12400 |
| 2025-04-02 | 24.27 | $24.45 | 22926 |
| 2025-04-01 | 24.27 | $24.29 | 27500 |
| 2025-03-31 | 24.30 | $24.27 | 19430 |
| 2025-03-28 | 24.35 | $24.12 | 27737 |
| 2025-03-27 | 24.43 | $24.57 | 19924 |
| 2025-03-26 | 24.44 | $24.65 | 12100 |
| 2025-03-25 | 24.43 | $24.85 | 12820 |
| 2025-03-24 | 24.39 | $24.79 | 19400 |
| 2025-03-21 | 24.35 | $24.47 | 10912 |
| 2025-03-20 | 24.37 | $24.47 | 6300 |
| 2025-03-19 | 24.40 | $24.55 | 23300 |
| 2025-03-18 | 24.42 | $24.38 | 54941 |
| 2025-03-17 | 24.48 | $24.57 | 9828 |
| 2025-03-14 | 24.51 | $24.37 | 24200 |
| 2025-03-13 | 24.60 | $23.92 | 17727 |
| 2025-03-12 | 24.79 | $24.24 | 22311 |
| 2025-03-11 | 24.95 | $24.21 | 13127 |
| 2025-03-10 | 25.15 | $24.42 | 20933 |
| 2025-03-07 | 25.33 | $25.02 | 19506 |
| 2025-03-06 | 25.42 | $24.85 | 13748 |
| 2025-03-05 | 25.56 | $25.27 | 16945 |
| 2025-03-04 | 25.63 | $25.01 | 483600 |
| 2025-03-03 | 25.77 | $25.34 | 9400 |
| 2025-02-28 | 25.87 | $25.71 | 9724 |
| 2025-02-27 | 25.90 | $25.39 | 38140 |
| 2025-02-26 | 26.00 | $25.66 | 11627 |
| 2025-02-25 | 26.06 | $25.68 | 19300 |
| 2025-02-24 | 26.13 | $25.75 | 9410 |
| 2025-02-21 | 26.19 | $25.84 | 5100 |
| 2025-02-20 | 26.24 | $26.26 | 10116 |
| 2025-02-19 | 26.21 | $26.37 | 4739 |
| 2025-02-18 | 26.15 | $26.30 | 33029 |
| 2025-02-14 | 26.10 | $26.22 | 8914 |
| 2025-02-13 | 26.05 | $26.25 | 19700 |
| 2025-02-12 | 25.99 | $25.94 | 25100 |
| 2025-02-11 | 25.98 | $26.08 | 4801 |
| 2025-02-10 | 25.94 | $26.05 | 10633 |
| 2025-02-07 | 25.90 | $25.85 | 10800 |
| 2025-02-06 | 25.89 | $26.04 | 8738 |
| 2025-02-05 | 25.84 | $26.02 | 319800 |
| 2025-02-04 | 25.79 | $25.89 | 82305 |
| 2025-02-03 | 25.75 | $25.71 | 6032 |
| 2025-01-31 | 25.75 | $25.83 | 23226 |
| 2025-01-30 | 25.71 | $25.93 | 14100 |
| 2025-01-29 | 25.66 | $25.72 | 16400 |
| 2025-01-28 | 25.63 | $25.82 | 39900 |
| 2025-01-27 | 25.58 | $25.73 | 8600 |
| 2025-01-24 | 25.55 | $25.99 | 10735 |
| 2025-01-23 | 25.45 | $26.02 | 191100 |
| 2025-01-22 | 25.33 | $25.92 | 49825 |
| 2025-01-21 | 25.21 | $25.87 | 12329 |
| 2025-01-17 | 25.08 | $25.52 | 9637 |
| 2025-01-16 | 25.00 | $25.33 | 13700 |
| 2025-01-15 | 24.96 | $25.30 | 9842 |
| 2025-01-14 | 24.92 | $24.91 | 10521 |
| 2025-01-13 | 24.95 | $24.82 | 10237 |
| 2025-01-10 | 25.01 | $24.73 | 19206 |
| 2025-01-08 | 25.10 | $25.07 | 4900 |
| 2025-01-07 | 25.13 | $25.01 | 22100 |
| 2025-01-06 | 25.18 | $25.21 | 9400 |
| 2025-01-03 | 25.20 | $25.18 | 14010 |
| 2025-01-02 | 25.23 | $24.91 | 33000 |
| 2024-12-31 | 25.32 | $24.96 | 11200 |
| 2024-12-30 | 25.42 | $25.07 | 15500 |
| 2024-12-27 | 25.51 | $25.35 | 2126 |
| 2024-12-26 | 25.56 | $25.61 | 3514 |
| 2024-12-24 | 25.56 | $25.57 | 8000 |
| 2024-12-23 | 25.57 | $25.35 | 12404 |
| 2024-12-20 | 25.64 | $25.24 | 761735 |
| 2024-12-19 | 25.73 | $24.91 | 11746 |
| 2024-12-18 | 25.91 | $25.06 | 30600 |
| 2024-12-17 | 26.08 | $25.77 | 18000 |
| 2024-12-16 | 26.14 | $25.95 | 22813 |
| 2024-12-13 | 26.16 | $25.92 | 33545 |
| 2024-12-12 | 26.19 | $25.94 | 23300 |
| 2024-12-11 | 26.23 | $26.07 | 34645 |
| 2024-12-10 | 26.23 | $25.93 | 7400 |
| 2024-12-09 | 26.27 | $26.07 | 15236 |
| 2024-12-06 | 26.29 | $26.25 | 21600 |
| 2024-12-05 | 26.27 | $26.22 | 24549 |
| 2024-12-04 | 26.24 | $26.32 | 4409 |
| 2024-12-03 | 26.20 | $26.25 | 376009 |
| 2024-12-02 | 26.15 | $26.26 | 4100 |
| 2024-11-29 | 26.10 | $26.25 | 3729 |
| 2024-11-27 | 26.04 | $26.11 | 8300 |
| 2024-11-26 | 26.00 | $26.20 | 6300 |
| 2024-11-25 | 25.93 | $26.15 | 13900 |
| 2024-11-22 | 25.86 | $26.06 | 6130 |
| 2024-11-21 | 25.80 | $25.88 | 17426 |
| 2024-11-20 | 25.76 | $25.63 | 23230 |
| 2024-11-19 | 25.77 | $25.60 | 7700 |
| 2024-11-18 | 25.78 | $25.60 | 8844 |
| 2024-11-15 | 25.80 | $25.53 | 8025 |
| 2024-11-14 | 25.83 | $25.79 | 16147 |
| 2024-11-13 | 25.82 | $26.02 | 588800 |
| 2024-11-12 | 25.75 | $26.05 | 9625 |
| 2024-11-11 | 25.66 | $26.16 | 20537 |
| 2024-11-08 | 25.53 | $26.10 | 11600 |
| 2024-11-07 | 25.39 | $25.93 | 6241 |
| 2024-11-06 | 25.27 | $25.77 | 12200 |
| 2024-11-05 | 25.16 | $25.15 | 13329 |
| 2024-11-04 | 25.16 | $24.82 | 2238 |
| 2024-11-01 | 25.23 | $24.89 | 58125 |
| 2024-10-31 | 25.30 | $24.86 | 17207 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.17
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.48
Average
27.48
Maximum
32.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.17 | $32.34 | 19923 |
| 2026-08-11 | 32.05 | $32.18 | 16100 |
| 2026-08-10 | 31.95 | $32.24 | 21729 |
| 2026-08-07 | 31.81 | $32.24 | 20600 |
| 2026-08-06 | 31.63 | $32.03 | 14700 |
| 2026-08-05 | 31.48 | $32.10 | 31800 |
| 2026-08-04 | 31.28 | $32.22 | 32427 |
| 2026-08-03 | 30.99 | $31.54 | 55600 |
| 2026-07-31 | 30.86 | $31.14 | 24442 |
| 2026-07-30 | 30.82 | $31.01 | 7205 |
| 2026-07-29 | 30.83 | $30.51 | 22104 |
| 2026-07-28 | 31.00 | $31.02 | 36700 |
| 2026-07-27 | 31.05 | $31.01 | 26700 |
| 2026-07-24 | 31.12 | $30.96 | 27139 |
| 2026-07-23 | 31.23 | $31.01 | 36400 |
| 2026-07-22 | 31.34 | $31.40 | 31800 |
| 2026-07-21 | 31.35 | $31.46 | 11824 |
| 2026-07-20 | 31.35 | $31.09 | 14400 |
| 2026-07-17 | 31.47 | $31.21 | 19321 |
| 2026-07-16 | 31.57 | $31.50 | 23100 |
| 2026-07-15 | 31.61 | $31.63 | 24969 |
| 2026-07-14 | 31.62 | $31.68 | 30312 |
| 2026-07-13 | 31.61 | $31.56 | 36700 |
| 2026-07-10 | 31.63 | $31.86 | 21000 |
| 2026-07-09 | 31.57 | $31.73 | 9700 |
| 2026-07-08 | 31.53 | $31.40 | 18315 |
| 2026-07-07 | 31.59 | $31.45 | 165400 |
| 2026-07-06 | 31.65 | $31.75 | 25715 |
| 2026-07-02 | 31.62 | $31.49 | 22918 |
| 2026-07-01 | 31.67 | $31.77 | 11200 |
| 2026-06-30 | 31.64 | $32.00 | 22634 |
| 2026-06-29 | 31.53 | $31.69 | 24337 |
| 2026-06-26 | 31.49 | $31.33 | 17317 |
| 2026-06-25 | 31.56 | $31.48 | 22930 |
| 2026-06-24 | 31.59 | $31.28 | 25104 |
| 2026-06-23 | 31.69 | $31.35 | 33100 |
| 2026-06-22 | 31.79 | $31.90 | 16800 |
| 2026-06-18 | 31.73 | $31.90 | 42500 |
| 2026-06-17 | 31.66 | $31.43 | 46900 |
| 2026-06-16 | 31.71 | $31.79 | 27529 |
| 2026-06-15 | 31.67 | $32.12 | 25447 |
| 2026-06-12 | 31.50 | $31.64 | 15600 |
| 2026-06-11 | 31.45 | $31.42 | 12801 |
| 2026-06-10 | 31.45 | $30.76 | 28534 |
| 2026-06-09 | 31.66 | $31.10 | 18816 |
| 2026-06-08 | 31.80 | $31.25 | 26900 |
| 2026-06-05 | 31.93 | $31.00 | 21920 |
| 2026-06-04 | 32.15 | $32.00 | 16108 |
| 2026-06-03 | 32.09 | $31.98 | 26000 |
| 2026-06-02 | 32.01 | $32.13 | 27415 |
| 2026-06-01 | 31.87 | $31.96 | 22418 |
| 2026-05-29 | 31.74 | $31.82 | 24421 |
| 2026-05-28 | 31.61 | $31.72 | 19636 |
| 2026-05-27 | 31.48 | $31.54 | 89035 |
| 2026-05-26 | 31.37 | $31.57 | 17918 |
| 2026-05-22 | 31.22 | $31.21 | 26700 |
| 2026-05-21 | 31.14 | $31.06 | 24400 |
| 2026-05-20 | 31.09 | $30.98 | 28800 |
| 2026-05-19 | 31.04 | $30.53 | 30444 |
| 2026-05-18 | 31.11 | $30.73 | 29900 |
| 2026-05-15 | 31.13 | $30.73 | 16127 |
| 2026-05-14 | 31.15 | $31.14 | 14827 |
| 2026-05-13 | 31.03 | $30.90 | 25022 |
| 2026-05-12 | 30.95 | $30.79 | 11300 |
| 2026-05-11 | 30.88 | $30.93 | 22624 |
| 2026-05-08 | 30.74 | $30.84 | 20449 |
| 2026-05-07 | 30.58 | $30.44 | 32728 |
| 2026-05-06 | 30.51 | $30.63 | 49500 |
| 2026-05-05 | 30.36 | $30.27 | 558300 |
| 2026-05-04 | 30.28 | $29.99 | 26119 |
| 2026-05-01 | 30.26 | $30.14 | 60110 |
| 2026-04-30 | 30.18 | $30.08 | 16008 |
| 2026-04-29 | 30.09 | $29.76 | 15200 |
| 2026-04-28 | 30.08 | $29.76 | 24419 |
| 2026-04-27 | 30.05 | $29.89 | 13200 |
| 2026-04-24 | 29.97 | $29.88 | 26425 |
| 2026-04-23 | 29.87 | $29.75 | 34514 |
| 2026-04-22 | 29.77 | $29.79 | 19325 |
| 2026-04-21 | 29.63 | $29.58 | 14600 |
| 2026-04-20 | 29.52 | $29.74 | 26200 |
| 2026-04-17 | 29.33 | $29.75 | 20143 |
| 2026-04-16 | 29.09 | $29.40 | 27146 |
| 2026-04-15 | 28.89 | $29.28 | 16900 |
| 2026-04-14 | 28.69 | $29.17 | 13600 |
| 2026-04-13 | 28.48 | $28.95 | 20123 |
| 2026-04-10 | 28.28 | $28.65 | 28333 |
| 2026-04-09 | 28.14 | $28.77 | 1.6M |
| 2026-04-08 | 27.93 | $28.63 | 7806 |
| 2026-04-07 | 27.72 | $28.08 | 11800 |
| 2026-04-06 | 27.64 | $28.07 | 7211 |
| 2026-04-02 | 27.54 | $27.94 | 7900 |
| 2026-04-01 | 27.48 | $27.86 | 8600 |
| 2026-03-31 | 27.43 | $27.78 | 33100 |
| 2026-03-30 | 27.40 | $27.21 | 12300 |
| 2026-03-27 | 27.56 | $27.40 | 8012 |
| 2026-03-26 | 27.69 | $27.72 | 8700 |
| 2026-03-25 | 27.75 | $28.07 | 11712 |
| 2026-03-24 | 27.73 | $27.92 | 8900 |
| 2026-03-23 | 27.76 | $27.93 | 10904 |
| 2026-03-20 | 27.79 | $27.54 | 21012 |
| 2026-03-19 | 27.96 | $27.95 | 61308 |
| 2026-03-18 | 28.04 | $27.93 | 20100 |
| 2026-03-17 | 28.15 | $28.29 | 4600 |
| 2026-03-16 | 28.18 | $28.21 | 12128 |
| 2026-03-13 | 28.25 | $27.94 | 7600 |
| 2026-03-12 | 28.42 | $28.04 | 12000 |
| 2026-03-11 | 28.60 | $28.48 | 10700 |
| 2026-03-10 | 28.68 | $28.53 | 16600 |
| 2026-03-09 | 28.77 | $28.60 | 18300 |
| 2026-03-06 | 28.85 | $28.43 | 17000 |
| 2026-03-05 | 29.01 | $28.86 | 18200 |
| 2026-03-04 | 29.07 | $29.09 | 10600 |
| 2026-03-03 | 29.06 | $28.83 | 19921 |
| 2026-03-02 | 29.14 | $29.15 | 16224 |
| 2026-02-27 | 29.14 | $29.10 | 11438 |
| 2026-02-26 | 29.15 | $29.22 | 12011 |
| 2026-02-25 | 29.12 | $29.28 | 9712 |
| 2026-02-24 | 29.07 | $29.09 | 13025 |
| 2026-02-23 | 29.06 | $28.85 | 11600 |
| 2026-02-20 | 29.13 | $29.22 | 9100 |
| 2026-02-19 | 29.10 | $29.06 | 8500 |
| 2026-02-18 | 29.11 | $29.16 | 13208 |
| 2026-02-17 | 29.09 | $28.99 | 13600 |
| 2026-02-13 | 29.11 | $29.02 | 7800 |
| 2026-02-12 | 29.14 | $28.87 | 25836 |
| 2026-02-11 | 29.21 | $29.32 | 15300 |
| 2026-02-10 | 29.16 | $29.25 | 8700 |
| 2026-02-09 | 29.12 | $29.34 | 17500 |
| 2026-02-06 | 29.04 | $29.24 | 11509 |
| 2026-02-05 | 28.97 | $28.61 | 10200 |
| 2026-02-04 | 29.08 | $28.96 | 19500 |
| 2026-02-03 | 29.11 | $29.03 | 13134 |
| 2026-02-02 | 29.12 | $29.20 | 13431 |
| 2026-01-30 | 29.08 | $29.01 | 17200 |
| 2026-01-29 | 29.08 | $29.13 | 8603 |
| 2026-01-28 | 29.05 | $29.07 | 13107 |
| 2026-01-27 | 29.03 | $29.10 | 31300 |
| 2026-01-26 | 28.99 | $29.04 | 9504 |
| 2026-01-23 | 28.96 | $28.95 | 5309 |
| 2026-01-22 | 28.95 | $29.03 | 15300 |
| 2026-01-21 | 28.91 | $28.89 | 13625 |
| 2026-01-20 | 28.91 | $28.46 | 20300 |
| 2026-01-16 | 29.05 | $28.98 | 17118 |
| 2026-01-15 | 29.04 | $29.01 | 10841 |
| 2026-01-14 | 29.02 | $28.90 | 437100 |
| 2026-01-13 | 29.03 | $29.00 | 12000 |
| 2026-01-12 | 29.01 | $29.09 | 8400 |
| 2026-01-09 | 28.95 | $29.07 | 3341 |
| 2026-01-08 | 28.89 | $28.89 | 7243 |
| 2026-01-07 | 28.86 | $28.87 | 9343 |
| 2026-01-06 | 28.84 | $29.01 | 6100 |
| 2026-01-05 | 28.76 | $28.76 | 6424 |
| 2026-01-02 | 28.74 | $28.52 | 7900 |
| 2025-12-31 | 28.79 | $28.47 | 10900 |
| 2025-12-30 | 28.87 | $28.72 | 6200 |
| 2025-12-29 | 28.88 | $28.84 | 4243 |
| 2025-12-26 | 28.85 | $28.94 | 4214 |
| 2025-12-24 | 28.78 | $28.97 | 5215 |
| 2025-12-23 | 28.68 | $28.84 | 13100 |
| 2025-12-22 | 28.61 | $28.78 | 11300 |
| 2025-12-19 | 28.53 | $28.58 | 2525 |
| 2025-12-18 | 28.50 | $28.39 | 16732 |
| 2025-12-17 | 28.51 | $28.18 | 4429 |
| 2025-12-16 | 28.60 | $28.47 | 10200 |
| 2025-12-15 | 28.61 | $28.56 | 6200 |
| 2025-12-12 | 28.60 | $28.56 | 10400 |
| 2025-12-11 | 28.58 | $28.77 | 6108 |
| 2025-12-10 | 28.48 | $28.69 | 10400 |
| 2025-12-09 | 28.39 | $28.42 | 5702 |
| 2025-12-08 | 28.36 | $28.43 | 7635 |
| 2025-12-05 | 28.32 | $28.57 | 3800 |
| 2025-12-04 | 28.23 | $28.48 | 3200 |
| 2025-12-03 | 28.14 | $28.48 | 8520 |
| 2025-12-02 | 28.04 | $28.34 | 12200 |
| 2025-12-01 | 27.96 | $28.26 | 8844 |
| 2025-11-28 | 27.89 | $28.43 | 2510 |
| 2025-11-26 | 27.75 | $28.29 | 9500 |
| 2025-11-25 | 27.63 | $28.09 | 7500 |
| 2025-11-24 | 27.54 | $27.78 | 6848 |
| 2025-11-21 | 27.55 | $27.48 | 6400 |
| 2025-11-20 | 27.65 | $27.16 | 3905 |
| 2025-11-19 | 27.88 | $27.66 | 8034 |
| 2025-11-18 | 28.01 | $27.59 | 14800 |
| 2025-11-17 | 28.19 | $27.79 | 414100 |
| 2025-11-14 | 28.34 | $28.09 | 10612 |
| 2025-11-13 | 28.44 | $28.09 | 11000 |
| 2025-11-12 | 28.55 | $28.60 | 2600 |
| 2025-11-11 | 28.53 | $28.59 | 12800 |
| 2025-11-10 | 28.50 | $28.56 | 12913 |
| 2025-11-07 | 28.48 | $28.13 | 9517 |
| 2025-11-06 | 28.58 | $28.11 | 10800 |
| 2025-11-05 | 28.72 | $28.52 | 20230 |
| 2025-11-04 | 28.74 | $28.36 | 31800 |
| 2025-11-03 | 28.83 | $28.79 | 11200 |
| 2025-10-31 | 28.78 | $28.74 | 15000 |
| 2025-10-30 | 28.74 | $28.65 | 15900 |
| 2025-10-29 | 28.72 | $28.91 | 23200 |
| 2025-10-28 | 28.60 | $28.97 | 23244 |
| 2025-10-27 | 28.44 | $28.89 | 30704 |
| 2025-10-24 | 28.26 | $28.48 | 7700 |
| 2025-10-23 | 28.16 | $28.27 | 12842 |
| 2025-10-22 | 28.11 | $28.06 | 10735 |
| 2025-10-21 | 28.12 | $28.30 | 16708 |
| 2025-10-20 | 28.05 | $28.27 | 35600 |
| 2025-10-17 | 27.97 | $27.94 | 4400 |
| 2025-10-16 | 27.98 | $27.80 | 2600 |
| 2025-10-15 | 28.03 | $27.97 | 9546 |
| 2025-10-14 | 28.03 | $27.82 | 3900 |
| 2025-10-13 | 28.09 | $27.88 | 15231 |
| 2025-10-10 | 28.13 | $27.41 | 2529 |
| 2025-10-09 | 28.32 | $28.24 | 12700 |
| 2025-10-08 | 28.30 | $28.33 | 6500 |
| 2025-10-07 | 28.23 | $28.11 | 13000 |
| 2025-10-06 | 28.22 | $28.24 | 5700 |
| 2025-10-03 | 28.15 | $28.08 | 4700 |
| 2025-10-02 | 28.12 | $28.13 | 9947 |
| 2025-10-01 | 28.05 | $28.09 | 11311 |
| 2025-09-30 | 27.98 | $27.96 | 9540 |
| 2025-09-29 | 27.94 | $27.86 | 8100 |
| 2025-09-26 | 27.91 | $27.78 | 8000 |
| 2025-09-25 | 27.89 | $27.63 | 5724 |
| 2025-09-24 | 27.91 | $27.76 | 5100 |
| 2025-09-23 | 27.89 | $27.84 | 5900 |
| 2025-09-22 | 27.84 | $27.99 | 6731 |
| 2025-09-19 | 27.71 | $27.89 | 10049 |
| 2025-09-18 | 27.59 | $27.73 | 11000 |
| 2025-09-17 | 27.49 | $27.51 | 10000 |
| 2025-09-16 | 27.43 | $27.53 | 5816 |
| 2025-09-15 | 27.35 | $27.56 | 4047 |
| 2025-09-12 | 27.24 | $27.41 | 9504 |
| 2025-09-11 | 27.14 | $27.39 | 6400 |
| 2025-09-10 | 27.03 | $27.17 | 8101 |
| 2025-09-09 | 26.96 | $27.09 | 11134 |
| 2025-09-08 | 26.91 | $27.00 | 9300 |
| 2025-09-05 | 26.86 | $26.90 | 6325 |
| 2025-09-04 | 26.83 | $26.93 | 13600 |
| 2025-09-03 | 26.79 | $26.70 | 10725 |
| 2025-09-02 | 26.81 | $26.58 | 13448 |
| 2025-08-29 | 26.87 | $26.76 | 3200 |
| 2025-08-28 | 26.88 | $27.03 | 3800 |
| 2025-08-27 | 26.81 | $26.92 | 18000 |
| 2025-08-26 | 26.76 | $26.84 | 9026 |
| 2025-08-25 | 26.72 | $26.74 | 6105 |
| 2025-08-22 | 26.70 | $26.85 | 8500 |
| 2025-08-21 | 26.63 | $26.46 | 16448 |
| 2025-08-20 | 26.68 | $26.59 | 15300 |
| 2025-08-19 | 26.69 | $26.61 | 4200 |
| 2025-08-18 | 26.70 | $26.75 | 7700 |
| 2025-08-15 | 26.66 | $26.72 | 7335 |
| 2025-08-14 | 26.63 | $26.80 | 13200 |
| 2025-08-13 | 26.55 | $26.81 | 426304 |
| 2025-08-12 | 26.46 | $26.71 | 9830 |
| 2025-08-11 | 26.37 | $26.43 | 16510 |
| 2025-08-08 | 26.36 | $26.46 | 9035 |
| 2025-08-07 | 26.33 | $26.29 | 42600 |
| 2025-08-06 | 26.34 | $26.36 | 7700 |
| 2025-08-05 | 26.34 | $26.21 | 6600 |
| 2025-08-04 | 26.39 | $26.33 | 8200 |
| 2025-08-01 | 26.40 | $25.97 | 23719 |
| 2025-07-31 | 26.53 | $26.31 | 12316 |
| 2025-07-30 | 26.57 | $26.46 | 15600 |
| 2025-07-29 | 26.58 | $26.50 | 30241 |
| 2025-07-28 | 26.57 | $26.57 | 28000 |
| 2025-07-25 | 26.53 | $26.60 | 10600 |
| 2025-07-24 | 26.48 | $26.52 | 23104 |
| 2025-07-23 | 26.43 | $26.52 | 16600 |
| 2025-07-22 | 26.36 | $26.35 | 13432 |
| 2025-07-21 | 26.34 | $26.31 | 16634 |
| 2025-07-18 | 26.31 | $26.27 | 2700 |
| 2025-07-17 | 26.30 | $26.28 | 6800 |
| 2025-07-16 | 26.27 | $26.14 | 7300 |
| 2025-07-15 | 26.27 | $26.13 | 15700 |
| 2025-07-14 | 26.28 | $26.18 | 10321 |
| 2025-07-11 | 26.26 | $26.13 | 5448 |
| 2025-07-10 | 26.26 | $26.23 | 16700 |
| 2025-07-09 | 26.22 | $26.20 | 14200 |
| 2025-07-08 | 26.17 | $26.07 | 69323 |
| 2025-07-07 | 26.15 | $26.07 | 20646 |
| 2025-07-03 | 26.12 | $26.25 | 15500 |
| 2025-07-02 | 26.02 | $26.07 | 20701 |
| 2025-07-01 | 25.95 | $26.01 | 17242 |
| 2025-06-30 | 25.89 | $26.02 | 13620 |
| 2025-06-27 | 25.80 | $25.90 | 20021 |
| 2025-06-26 | 25.72 | $25.86 | 22439 |
| 2025-06-25 | 25.64 | $25.73 | 27144 |
| 2025-06-24 | 25.57 | $25.70 | 24038 |
| 2025-06-23 | 25.50 | $25.52 | 11618 |
| 2025-06-20 | 25.47 | $25.29 | 12207 |
| 2025-06-18 | 25.49 | $25.31 | 15039 |
| 2025-06-17 | 25.52 | $25.29 | 13400 |
| 2025-06-16 | 25.55 | $25.48 | 11109 |
| 2025-06-13 | 25.53 | $25.24 | 14300 |
| 2025-06-12 | 25.57 | $25.49 | 22901 |
| 2025-06-11 | 25.54 | $25.44 | 30100 |
| 2025-06-10 | 25.51 | $25.49 | 20123 |
| 2025-06-09 | 25.45 | $25.37 | 28200 |
| 2025-06-06 | 25.42 | $25.37 | 11500 |
| 2025-06-05 | 25.37 | $25.12 | 30500 |
| 2025-06-04 | 25.38 | $25.25 | 11912 |
| 2025-06-03 | 25.35 | $25.27 | 41707 |
| 2025-06-02 | 25.30 | $25.12 | 7515 |
| 2025-05-30 | 25.29 | $25.07 | 12700 |
| 2025-05-29 | 25.27 | $25.03 | 10435 |
| 2025-05-28 | 25.27 | $24.97 | 5443 |
| 2025-05-27 | 25.27 | $25.09 | 9600 |
| 2025-05-23 | 25.23 | $24.66 | 10113 |
| 2025-05-22 | 25.30 | $24.80 | 4944 |
| 2025-05-21 | 25.34 | $24.84 | 12900 |
| 2025-05-20 | 25.37 | $25.19 | 16717 |
| 2025-05-19 | 25.28 | $25.26 | 6700 |
| 2025-05-16 | 25.15 | $25.23 | 3800 |
| 2025-05-15 | 24.98 | $25.05 | 4721 |
| 2025-05-14 | 24.83 | $24.94 | 4832 |
| 2025-05-13 | 24.66 | $24.96 | 12623 |
| 2025-05-12 | 24.45 | $24.83 | 8100 |
| 2025-05-09 | 24.23 | $24.15 | 5543 |
| 2025-05-08 | 24.18 | $24.18 | 8343 |
| 2025-05-07 | 24.09 | $24.07 | 6034 |
| 2025-05-06 | 24.02 | $23.97 | 39314 |
| 2025-05-05 | 23.95 | $24.11 | 18547 |
| 2025-05-02 | 23.83 | $24.26 | 5103 |
| 2025-05-01 | 23.63 | $23.95 | 7745 |
| 2025-04-30 | 23.48 | $23.84 | 10323 |
| 2025-04-29 | 23.34 | $23.83 | 29149 |
| 2025-04-28 | 23.17 | $23.72 | 7700 |
| 2025-04-25 | 22.99 | $23.67 | 3837 |
| 2025-04-24 | 22.80 | $23.55 | 5527 |
| 2025-04-23 | 22.61 | $23.18 | 18323 |
| 2025-04-22 | 22.50 | $22.86 | 13725 |
| 2025-04-21 | 22.48 | $22.41 | 10827 |
| 2025-04-17 | 22.60 | $22.84 | 21411 |
| 2025-04-16 | 22.63 | $22.78 | 16400 |
| 2025-04-15 | 22.68 | $23.20 | 7400 |
| 2025-04-14 | 22.62 | $23.22 | 13900 |
| 2025-04-11 | 22.56 | $23.05 | 10300 |
| 2025-04-10 | 22.55 | $22.71 | 12100 |
| 2025-04-09 | 22.65 | $23.39 | 7535 |
| 2025-04-08 | 22.57 | $21.72 | 30600 |
| 2025-04-07 | 23.02 | $22.05 | 26243 |
| 2025-04-04 | 23.47 | $22.11 | 605931 |
| 2025-04-03 | 24.01 | $23.43 | 12400 |
| 2025-04-02 | 24.25 | $24.45 | 22926 |
| 2025-04-01 | 24.23 | $24.29 | 27500 |
| 2025-03-31 | 24.26 | $24.27 | 19430 |
| 2025-03-28 | 24.30 | $24.12 | 27737 |
| 2025-03-27 | 24.40 | $24.57 | 19924 |
| 2025-03-26 | 24.39 | $24.65 | 12100 |
| 2025-03-25 | 24.36 | $24.85 | 12820 |
| 2025-03-24 | 24.26 | $24.79 | 19400 |
| 2025-03-21 | 24.17 | $24.47 | 10912 |
| 2025-03-20 | 24.16 | $24.47 | 6300 |
| 2025-03-19 | 24.15 | $24.55 | 23300 |
| 2025-03-18 | 24.13 | $24.38 | 54941 |
| 2025-03-17 | 24.17 | $24.57 | 9828 |
| 2025-03-14 | 24.16 | $24.37 | 24200 |
| 2025-03-13 | 24.22 | $23.92 | 17727 |
| 2025-03-12 | 24.45 | $24.24 | 22311 |
| 2025-03-11 | 24.63 | $24.21 | 13127 |
| 2025-03-10 | 24.87 | $24.42 | 20933 |
| 2025-03-07 | 25.10 | $25.02 | 19506 |
| 2025-03-06 | 25.20 | $24.85 | 13748 |
| 2025-03-05 | 25.37 | $25.27 | 16945 |
| 2025-03-04 | 25.46 | $25.01 | 483600 |
| 2025-03-03 | 25.65 | $25.34 | 9400 |
| 2025-02-28 | 25.77 | $25.71 | 9724 |
| 2025-02-27 | 25.81 | $25.39 | 38140 |
| 2025-02-26 | 25.96 | $25.66 | 11627 |
| 2025-02-25 | 26.05 | $25.68 | 19300 |
| 2025-02-24 | 26.15 | $25.75 | 9410 |
| 2025-02-21 | 26.26 | $25.84 | 5100 |
| 2025-02-20 | 26.35 | $26.26 | 10116 |
| 2025-02-19 | 26.33 | $26.37 | 4739 |
| 2025-02-18 | 26.27 | $26.30 | 33029 |
| 2025-02-14 | 26.21 | $26.22 | 8914 |
| 2025-02-13 | 26.16 | $26.25 | 19700 |
| 2025-02-12 | 26.09 | $25.94 | 25100 |
| 2025-02-11 | 26.10 | $26.08 | 4801 |
| 2025-02-10 | 26.06 | $26.05 | 10633 |
| 2025-02-07 | 26.02 | $25.85 | 10800 |
| 2025-02-06 | 26.03 | $26.04 | 8738 |
| 2025-02-05 | 25.98 | $26.02 | 319800 |
| 2025-02-04 | 25.92 | $25.89 | 82305 |
| 2025-02-03 | 25.89 | $25.71 | 6032 |
| 2025-01-31 | 25.90 | $25.83 | 23226 |
| 2025-01-30 | 25.88 | $25.93 | 14100 |
| 2025-01-29 | 25.82 | $25.72 | 16400 |
| 2025-01-28 | 25.80 | $25.82 | 39900 |
| 2025-01-27 | 25.75 | $25.73 | 8600 |
| 2025-01-24 | 25.72 | $25.99 | 10735 |
| 2025-01-23 | 25.59 | $26.02 | 191100 |
| 2025-01-22 | 25.42 | $25.92 | 49825 |
| 2025-01-21 | 25.25 | $25.87 | 12329 |
| 2025-01-17 | 25.06 | $25.52 | 9637 |
| 2025-01-16 | 24.94 | $25.33 | 13700 |
| 2025-01-15 | 24.85 | $25.30 | 9842 |
| 2025-01-14 | 24.76 | $24.91 | 10521 |
| 2025-01-13 | 24.78 | $24.82 | 10237 |
| 2025-01-10 | 24.83 | $24.73 | 19206 |
| 2025-01-08 | 24.93 | $25.07 | 4900 |
| 2025-01-07 | 24.95 | $25.01 | 22100 |
| 2025-01-06 | 24.99 | $25.21 | 9400 |
| 2025-01-03 | 24.99 | $25.18 | 14010 |
| 2025-01-02 | 25.00 | $24.91 | 33000 |
| 2024-12-31 | 25.10 | $24.96 | 11200 |
| 2024-12-30 | 25.22 | $25.07 | 15500 |
| 2024-12-27 | 25.32 | $25.35 | 2126 |
| 2024-12-26 | 25.37 | $25.61 | 3514 |
| 2024-12-24 | 25.35 | $25.57 | 8000 |
| 2024-12-23 | 25.33 | $25.35 | 12404 |
| 2024-12-20 | 25.39 | $25.24 | 761735 |
| 2024-12-19 | 25.50 | $24.91 | 11746 |
| 2024-12-18 | 25.74 | $25.06 | 30600 |
| 2024-12-17 | 25.99 | $25.77 | 18000 |
| 2024-12-16 | 26.07 | $25.95 | 22813 |
| 2024-12-13 | 26.10 | $25.92 | 33545 |
| 2024-12-12 | 26.16 | $25.94 | 23300 |
| 2024-12-11 | 26.21 | $26.07 | 34645 |
| 2024-12-10 | 26.23 | $25.93 | 7400 |
| 2024-12-09 | 26.31 | $26.07 | 15236 |
| 2024-12-06 | 26.34 | $26.25 | 21600 |
| 2024-12-05 | 26.33 | $26.22 | 24549 |
| 2024-12-04 | 26.32 | $26.32 | 4409 |
| 2024-12-03 | 26.28 | $26.25 | 376009 |
| 2024-12-02 | 26.24 | $26.26 | 4100 |
| 2024-11-29 | 26.18 | $26.25 | 3729 |
| 2024-11-27 | 26.11 | $26.11 | 8300 |
| 2024-11-26 | 26.07 | $26.20 | 6300 |
| 2024-11-25 | 25.99 | $26.15 | 13900 |
| 2024-11-22 | 25.90 | $26.06 | 6130 |
| 2024-11-21 | 25.82 | $25.88 | 17426 |
| 2024-11-20 | 25.78 | $25.63 | 23230 |
| 2024-11-19 | 25.80 | $25.60 | 7700 |
| 2024-11-18 | 25.84 | $25.60 | 8844 |
| 2024-11-15 | 25.88 | $25.53 | 8025 |
| 2024-11-14 | 25.95 | $25.79 | 16147 |
| 2024-11-13 | 25.95 | $26.02 | 588800 |
| 2024-11-12 | 25.87 | $26.05 | 9625 |
| 2024-11-11 | 25.77 | $26.16 | 20537 |
| 2024-11-08 | 25.60 | $26.10 | 11600 |
| 2024-11-07 | 25.41 | $25.93 | 6241 |
| 2024-11-06 | 25.23 | $25.77 | 12200 |
| 2024-11-05 | 25.06 | $25.15 | 13329 |
| 2024-11-04 | 25.06 | $24.82 | 2238 |
| 2024-11-01 | 25.15 | $24.89 | 58125 |
| 2024-10-31 | 25.25 | $24.86 | 17207 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.73
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
55.20
Maximum
73.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 59.73 | $32.34 | 19923 |
| 2026-08-11 | 58.20 | $32.18 | 16100 |
| 2026-08-10 | 59.00 | $32.24 | 21729 |
| 2026-08-07 | 59.00 | $32.24 | 20600 |
| 2026-08-06 | 57.15 | $32.03 | 14700 |
| 2026-08-05 | 57.98 | $32.10 | 31800 |
| 2026-08-04 | 59.38 | $32.22 | 32427 |
| 2026-08-03 | 53.29 | $31.54 | 55600 |
| 2026-07-31 | 49.02 | $31.14 | 24442 |
| 2026-07-30 | 47.54 | $31.01 | 7205 |
| 2026-07-29 | 41.31 | $30.51 | 22104 |
| 2026-07-28 | 46.68 | $31.02 | 36700 |
| 2026-07-27 | 46.55 | $31.01 | 26700 |
| 2026-07-24 | 45.93 | $30.96 | 27139 |
| 2026-07-23 | 46.44 | $31.01 | 36400 |
| 2026-07-22 | 50.65 | $31.40 | 31800 |
| 2026-07-21 | 51.33 | $31.46 | 11824 |
| 2026-07-20 | 47.18 | $31.09 | 14400 |
| 2026-07-17 | 48.45 | $31.21 | 19321 |
| 2026-07-16 | 51.65 | $31.50 | 23100 |
| 2026-07-15 | 53.15 | $31.63 | 24969 |
| 2026-07-14 | 53.71 | $31.68 | 30312 |
| 2026-07-13 | 52.56 | $31.56 | 36700 |
| 2026-07-10 | 55.87 | $31.86 | 21000 |
| 2026-07-09 | 54.70 | $31.73 | 9700 |
| 2026-07-08 | 51.58 | $31.40 | 18315 |
| 2026-07-07 | 52.10 | $31.45 | 165400 |
| 2026-07-06 | 55.24 | $31.75 | 25715 |
| 2026-07-02 | 52.90 | $31.49 | 22918 |
| 2026-07-01 | 55.89 | $31.77 | 11200 |
| 2026-06-30 | 58.47 | $32.00 | 22634 |
| 2026-06-29 | 55.86 | $31.69 | 24337 |
| 2026-06-26 | 52.58 | $31.33 | 17317 |
| 2026-06-25 | 54.18 | $31.48 | 22930 |
| 2026-06-24 | 52.34 | $31.28 | 25104 |
| 2026-06-23 | 53.05 | $31.35 | 33100 |
| 2026-06-22 | 58.98 | $31.90 | 16800 |
| 2026-06-18 | 58.98 | $31.90 | 42500 |
| 2026-06-17 | 55.11 | $31.43 | 46900 |
| 2026-06-16 | 59.18 | $31.79 | 27529 |
| 2026-06-15 | 63.24 | $32.12 | 25447 |
| 2026-06-12 | 59.38 | $31.64 | 15600 |
| 2026-06-11 | 57.44 | $31.42 | 12801 |
| 2026-06-10 | 50.73 | $30.76 | 28534 |
| 2026-06-09 | 54.97 | $31.10 | 18816 |
| 2026-06-08 | 56.97 | $31.25 | 26900 |
| 2026-06-05 | 54.34 | $31.00 | 21920 |
| 2026-06-04 | 70.76 | $32.00 | 16108 |
| 2026-06-03 | 70.59 | $31.98 | 26000 |
| 2026-06-02 | 73.62 | $32.13 | 27415 |
| 2026-06-01 | 72.34 | $31.96 | 22418 |
| 2026-05-29 | 71.26 | $31.82 | 24421 |
| 2026-05-28 | 70.47 | $31.72 | 19636 |
| 2026-05-27 | 69.01 | $31.54 | 89035 |
| 2026-05-26 | 69.55 | $31.57 | 17918 |
| 2026-05-22 | 66.56 | $31.21 | 26700 |
| 2026-05-21 | 65.20 | $31.06 | 24400 |
| 2026-05-20 | 64.47 | $30.98 | 28800 |
| 2026-05-19 | 59.99 | $30.53 | 30444 |
| 2026-05-18 | 63.36 | $30.73 | 29900 |
| 2026-05-15 | 63.36 | $30.73 | 16127 |
| 2026-05-14 | 70.73 | $31.14 | 14827 |
| 2026-05-13 | 68.71 | $30.90 | 25022 |
| 2026-05-12 | 67.74 | $30.79 | 11300 |
| 2026-05-11 | 70.38 | $30.93 | 22624 |
| 2026-05-08 | 69.65 | $30.84 | 20449 |
| 2026-05-07 | 66.17 | $30.44 | 32728 |
| 2026-05-06 | 69.78 | $30.63 | 49500 |
| 2026-05-05 | 66.49 | $30.27 | 558300 |
| 2026-05-04 | 63.55 | $29.99 | 26119 |
| 2026-05-01 | 66.52 | $30.14 | 60110 |
| 2026-04-30 | 65.92 | $30.08 | 16008 |
| 2026-04-29 | 62.48 | $29.76 | 15200 |
| 2026-04-28 | 62.48 | $29.76 | 24419 |
| 2026-04-27 | 64.88 | $29.89 | 13200 |
| 2026-04-24 | 64.78 | $29.88 | 26425 |
| 2026-04-23 | 63.51 | $29.75 | 34514 |
| 2026-04-22 | 64.19 | $29.79 | 19325 |
| 2026-04-21 | 62.18 | $29.58 | 14600 |
| 2026-04-20 | 64.81 | $29.74 | 26200 |
| 2026-04-17 | 64.97 | $29.75 | 20143 |
| 2026-04-16 | 61.78 | $29.40 | 27146 |
| 2026-04-15 | 60.61 | $29.28 | 16900 |
| 2026-04-14 | 59.53 | $29.17 | 13600 |
| 2026-04-13 | 57.31 | $28.95 | 20123 |
| 2026-04-10 | 54.05 | $28.65 | 28333 |
| 2026-04-09 | 55.67 | $28.77 | 1.6M |
| 2026-04-08 | 54.15 | $28.63 | 7806 |
| 2026-04-07 | 47.41 | $28.08 | 11800 |
| 2026-04-06 | 47.28 | $28.07 | 7211 |
| 2026-04-02 | 45.57 | $27.94 | 7900 |
| 2026-04-01 | 44.52 | $27.86 | 8600 |
| 2026-03-31 | 43.48 | $27.78 | 33100 |
| 2026-03-30 | 35.29 | $27.21 | 12300 |
| 2026-03-27 | 36.99 | $27.40 | 8012 |
| 2026-03-26 | 40.07 | $27.72 | 8700 |
| 2026-03-25 | 43.87 | $28.07 | 11712 |
| 2026-03-24 | 41.61 | $27.92 | 8900 |
| 2026-03-23 | 41.72 | $27.93 | 10904 |
| 2026-03-20 | 35.64 | $27.54 | 21012 |
| 2026-03-19 | 39.79 | $27.95 | 61308 |
| 2026-03-18 | 39.46 | $27.93 | 20100 |
| 2026-03-17 | 43.49 | $28.29 | 4600 |
| 2026-03-16 | 42.25 | $28.21 | 12128 |
| 2026-03-13 | 37.85 | $27.94 | 7600 |
| 2026-03-12 | 38.89 | $28.04 | 12000 |
| 2026-03-11 | 43.94 | $28.48 | 10700 |
| 2026-03-10 | 44.57 | $28.53 | 16600 |
| 2026-03-09 | 45.43 | $28.60 | 18300 |
| 2026-03-06 | 42.89 | $28.43 | 17000 |
| 2026-03-05 | 48.29 | $28.86 | 18200 |
| 2026-03-04 | 51.59 | $29.09 | 10600 |
| 2026-03-03 | 47.75 | $28.83 | 19921 |
| 2026-03-02 | 52.63 | $29.15 | 16224 |
| 2026-02-27 | 51.90 | $29.10 | 11438 |
| 2026-02-26 | 53.79 | $29.22 | 12011 |
| 2026-02-25 | 54.73 | $29.28 | 9712 |
| 2026-02-24 | 52.20 | $29.09 | 13025 |
| 2026-02-23 | 48.77 | $28.85 | 11600 |
| 2026-02-20 | 54.50 | $29.22 | 9100 |
| 2026-02-19 | 52.20 | $29.06 | 8500 |
| 2026-02-18 | 53.82 | $29.16 | 13208 |
| 2026-02-17 | 51.38 | $28.99 | 13600 |
| 2026-02-13 | 51.84 | $29.02 | 7800 |
| 2026-02-12 | 49.71 | $28.87 | 25836 |
| 2026-02-11 | 56.89 | $29.32 | 15300 |
| 2026-02-10 | 55.94 | $29.25 | 8700 |
| 2026-02-09 | 57.48 | $29.34 | 17500 |
| 2026-02-06 | 56.21 | $29.24 | 11509 |
| 2026-02-05 | 46.73 | $28.61 | 10200 |
| 2026-02-04 | 52.76 | $28.96 | 19500 |
| 2026-02-03 | 54.08 | $29.03 | 13134 |
| 2026-02-02 | 57.41 | $29.20 | 13431 |
| 2026-01-30 | 54.43 | $29.01 | 17200 |
| 2026-01-29 | 56.82 | $29.13 | 8603 |
| 2026-01-28 | 55.90 | $29.07 | 13107 |
| 2026-01-27 | 56.47 | $29.10 | 31300 |
| 2026-01-26 | 55.61 | $29.04 | 9504 |
| 2026-01-23 | 54.33 | $28.95 | 5309 |
| 2026-01-22 | 55.69 | $29.03 | 15300 |
| 2026-01-21 | 53.76 | $28.89 | 13625 |
| 2026-01-20 | 47.04 | $28.46 | 20300 |
| 2026-01-16 | 56.47 | $28.98 | 17118 |
| 2026-01-15 | 57.10 | $29.01 | 10841 |
| 2026-01-14 | 55.37 | $28.90 | 437100 |
| 2026-01-13 | 57.37 | $29.00 | 12000 |
| 2026-01-12 | 59.19 | $29.09 | 8400 |
| 2026-01-09 | 58.91 | $29.07 | 3341 |
| 2026-01-08 | 56.39 | $28.89 | 7243 |
| 2026-01-07 | 56.11 | $28.87 | 9343 |
| 2026-01-06 | 58.65 | $29.01 | 6100 |
| 2026-01-05 | 55.21 | $28.76 | 6424 |
| 2026-01-02 | 51.53 | $28.52 | 7900 |
| 2025-12-31 | 50.73 | $28.47 | 10900 |
| 2025-12-30 | 55.05 | $28.72 | 6200 |
| 2025-12-29 | 57.28 | $28.84 | 4243 |
| 2025-12-26 | 59.17 | $28.94 | 4214 |
| 2025-12-24 | 59.73 | $28.97 | 5215 |
| 2025-12-23 | 58.09 | $28.84 | 13100 |
| 2025-12-22 | 57.33 | $28.78 | 11300 |
| 2025-12-19 | 54.72 | $28.58 | 2525 |
| 2025-12-18 | 52.08 | $28.39 | 16732 |
| 2025-12-17 | 48.95 | $28.18 | 4429 |
| 2025-12-16 | 53.53 | $28.47 | 10200 |
| 2025-12-15 | 55.06 | $28.56 | 6200 |
| 2025-12-12 | 55.06 | $28.56 | 10400 |
| 2025-12-11 | 58.56 | $28.77 | 6108 |
| 2025-12-10 | 57.58 | $28.69 | 10400 |
| 2025-12-09 | 54.11 | $28.42 | 5702 |
| 2025-12-08 | 54.27 | $28.43 | 7635 |
| 2025-12-05 | 56.43 | $28.57 | 3800 |
| 2025-12-04 | 55.35 | $28.48 | 3200 |
| 2025-12-03 | 55.35 | $28.48 | 8520 |
| 2025-12-02 | 53.73 | $28.34 | 12200 |
| 2025-12-01 | 52.79 | $28.26 | 8844 |
| 2025-11-28 | 55.03 | $28.43 | 2510 |
| 2025-11-26 | 53.49 | $28.29 | 9500 |
| 2025-11-25 | 51.22 | $28.09 | 7500 |
| 2025-11-24 | 47.45 | $27.78 | 6848 |
| 2025-11-21 | 43.43 | $27.48 | 6400 |
| 2025-11-20 | 38.67 | $27.16 | 3905 |
| 2025-11-19 | 44.19 | $27.66 | 8034 |
| 2025-11-18 | 43.11 | $27.59 | 14800 |
| 2025-11-17 | 45.49 | $27.79 | 414100 |
| 2025-11-14 | 49.39 | $28.09 | 10612 |
| 2025-11-13 | 49.39 | $28.09 | 11000 |
| 2025-11-12 | 56.87 | $28.60 | 2600 |
| 2025-11-11 | 56.74 | $28.59 | 12800 |
| 2025-11-10 | 56.39 | $28.56 | 12913 |
| 2025-11-07 | 50.97 | $28.13 | 9517 |
| 2025-11-06 | 50.70 | $28.11 | 10800 |
| 2025-11-05 | 56.81 | $28.52 | 20230 |
| 2025-11-04 | 54.79 | $28.36 | 31800 |
| 2025-11-03 | 62.22 | $28.79 | 11200 |
| 2025-10-31 | 61.65 | $28.74 | 15000 |
| 2025-10-30 | 60.63 | $28.65 | 15900 |
| 2025-10-29 | 65.42 | $28.91 | 23200 |
| 2025-10-28 | 66.58 | $28.97 | 23244 |
| 2025-10-27 | 65.81 | $28.89 | 30704 |
| 2025-10-24 | 61.53 | $28.48 | 7700 |
| 2025-10-23 | 59.03 | $28.27 | 12842 |
| 2025-10-22 | 56.34 | $28.06 | 10735 |
| 2025-10-21 | 60.67 | $28.30 | 16708 |
| 2025-10-20 | 60.31 | $28.27 | 35600 |
| 2025-10-17 | 56.08 | $27.94 | 4400 |
| 2025-10-16 | 54.11 | $27.80 | 2600 |
| 2025-10-15 | 57.06 | $27.97 | 9546 |
| 2025-10-14 | 55.00 | $27.82 | 3900 |
| 2025-10-13 | 56.02 | $27.88 | 15231 |
| 2025-10-10 | 48.99 | $27.41 | 2529 |
| 2025-10-09 | 66.97 | $28.24 | 12700 |
| 2025-10-08 | 69.60 | $28.33 | 6500 |
| 2025-10-07 | 66.55 | $28.11 | 13000 |
| 2025-10-06 | 70.52 | $28.24 | 5700 |
| 2025-10-03 | 68.31 | $28.08 | 4700 |
| 2025-10-02 | 69.87 | $28.13 | 9947 |
| 2025-10-01 | 69.34 | $28.09 | 11311 |
| 2025-09-30 | 67.57 | $27.96 | 9540 |
| 2025-09-29 | 66.14 | $27.86 | 8100 |
| 2025-09-26 | 64.98 | $27.78 | 8000 |
| 2025-09-25 | 62.68 | $27.63 | 5724 |
| 2025-09-24 | 66.26 | $27.76 | 5100 |
| 2025-09-23 | 68.54 | $27.84 | 5900 |
| 2025-09-22 | 73.03 | $27.99 | 6731 |
| 2025-09-19 | 71.87 | $27.89 | 10049 |
| 2025-09-18 | 69.88 | $27.73 | 11000 |
| 2025-09-17 | 66.83 | $27.51 | 10000 |
| 2025-09-16 | 67.42 | $27.53 | 5816 |
| 2025-09-15 | 68.28 | $27.56 | 4047 |
| 2025-09-12 | 66.24 | $27.41 | 9504 |
| 2025-09-11 | 65.96 | $27.39 | 6400 |
| 2025-09-10 | 62.76 | $27.17 | 8101 |
| 2025-09-09 | 61.51 | $27.09 | 11134 |
| 2025-09-08 | 60.08 | $27.00 | 9300 |
| 2025-09-05 | 58.44 | $26.90 | 6325 |
| 2025-09-04 | 59.13 | $26.93 | 13600 |
| 2025-09-03 | 55.29 | $26.70 | 10725 |
| 2025-09-02 | 53.11 | $26.58 | 13448 |
| 2025-08-29 | 57.08 | $26.76 | 3200 |
| 2025-08-28 | 63.89 | $27.03 | 3800 |
| 2025-08-27 | 62.15 | $26.92 | 18000 |
| 2025-08-26 | 60.84 | $26.84 | 9026 |
| 2025-08-25 | 59.16 | $26.74 | 6105 |
| 2025-08-22 | 61.93 | $26.85 | 8500 |
| 2025-08-21 | 54.79 | $26.46 | 16448 |
| 2025-08-20 | 58.25 | $26.59 | 15300 |
| 2025-08-19 | 58.79 | $26.61 | 4200 |
| 2025-08-18 | 62.68 | $26.75 | 7700 |
| 2025-08-15 | 62.17 | $26.72 | 7335 |
| 2025-08-14 | 64.39 | $26.80 | 13200 |
| 2025-08-13 | 64.66 | $26.81 | 426304 |
| 2025-08-12 | 63.17 | $26.71 | 9830 |
| 2025-08-11 | 58.51 | $26.43 | 16510 |
| 2025-08-08 | 59.28 | $26.46 | 9035 |
| 2025-08-07 | 56.20 | $26.29 | 42600 |
| 2025-08-06 | 57.91 | $26.36 | 7700 |
| 2025-08-05 | 55.13 | $26.21 | 6600 |
| 2025-08-04 | 58.05 | $26.33 | 8200 |
| 2025-08-01 | 50.60 | $25.97 | 23719 |
| 2025-07-31 | 60.18 | $26.31 | 12316 |
| 2025-07-30 | 65.37 | $26.46 | 15600 |
| 2025-07-29 | 66.83 | $26.50 | 30241 |
| 2025-07-28 | 69.40 | $26.57 | 28000 |
| 2025-07-25 | 70.51 | $26.60 | 10600 |
| 2025-07-24 | 69.27 | $26.52 | 23104 |
| 2025-07-23 | 69.27 | $26.52 | 16600 |
| 2025-07-22 | 66.57 | $26.35 | 13432 |
| 2025-07-21 | 65.90 | $26.31 | 16634 |
| 2025-07-18 | 65.24 | $26.27 | 2700 |
| 2025-07-17 | 65.54 | $26.28 | 6800 |
| 2025-07-16 | 63.28 | $26.14 | 7300 |
| 2025-07-15 | 63.12 | $26.13 | 15700 |
| 2025-07-14 | 64.49 | $26.18 | 10321 |
| 2025-07-11 | 63.74 | $26.13 | 5448 |
| 2025-07-10 | 66.39 | $26.23 | 16700 |
| 2025-07-09 | 65.99 | $26.20 | 14200 |
| 2025-07-08 | 64.22 | $26.07 | 69323 |
| 2025-07-07 | 64.22 | $26.07 | 20646 |
| 2025-07-03 | 68.69 | $26.25 | 15500 |
| 2025-07-02 | 66.47 | $26.07 | 20701 |
| 2025-07-01 | 65.70 | $26.01 | 17242 |
| 2025-06-30 | 65.94 | $26.02 | 13620 |
| 2025-06-27 | 64.47 | $25.90 | 20021 |
| 2025-06-26 | 63.98 | $25.86 | 22439 |
| 2025-06-25 | 62.36 | $25.73 | 27144 |
| 2025-06-24 | 61.99 | $25.70 | 24038 |
| 2025-06-23 | 59.71 | $25.52 | 11618 |
| 2025-06-20 | 56.55 | $25.29 | 12207 |
| 2025-06-18 | 56.92 | $25.31 | 15039 |
| 2025-06-17 | 56.65 | $25.29 | 13400 |
| 2025-06-16 | 60.03 | $25.48 | 11109 |
| 2025-06-13 | 56.95 | $25.24 | 14300 |
| 2025-06-12 | 61.65 | $25.49 | 22901 |
| 2025-06-11 | 61.04 | $25.44 | 30100 |
| 2025-06-10 | 61.98 | $25.49 | 20123 |
| 2025-06-09 | 60.60 | $25.37 | 28200 |
| 2025-06-06 | 60.60 | $25.37 | 11500 |
| 2025-06-05 | 57.71 | $25.12 | 30500 |
| 2025-06-04 | 59.88 | $25.25 | 11912 |
| 2025-06-03 | 60.21 | $25.27 | 41707 |
| 2025-06-02 | 58.58 | $25.12 | 7515 |
| 2025-05-30 | 58.03 | $25.07 | 12700 |
| 2025-05-29 | 57.61 | $25.03 | 10435 |
| 2025-05-28 | 56.99 | $24.97 | 5443 |
| 2025-05-27 | 58.62 | $25.09 | 9600 |
| 2025-05-23 | 54.17 | $24.66 | 10113 |
| 2025-05-22 | 56.03 | $24.80 | 4944 |
| 2025-05-21 | 56.56 | $24.84 | 12900 |
| 2025-05-20 | 61.36 | $25.19 | 16717 |
| 2025-05-19 | 62.37 | $25.26 | 6700 |
| 2025-05-16 | 62.12 | $25.23 | 3800 |
| 2025-05-15 | 60.61 | $25.05 | 4721 |
| 2025-05-14 | 59.67 | $24.94 | 4832 |
| 2025-05-13 | 59.92 | $24.96 | 12623 |
| 2025-05-12 | 58.88 | $24.83 | 8100 |
| 2025-05-09 | 52.77 | $24.15 | 5543 |
| 2025-05-08 | 53.10 | $24.18 | 8343 |
| 2025-05-07 | 52.05 | $24.07 | 6034 |
| 2025-05-06 | 51.11 | $23.97 | 39314 |
| 2025-05-05 | 52.48 | $24.11 | 18547 |
| 2025-05-02 | 53.95 | $24.26 | 5103 |
| 2025-05-01 | 51.27 | $23.95 | 7745 |
| 2025-04-30 | 50.29 | $23.84 | 10323 |
| 2025-04-29 | 50.20 | $23.83 | 29149 |
| 2025-04-28 | 49.28 | $23.72 | 7700 |
| 2025-04-25 | 48.88 | $23.67 | 3837 |
| 2025-04-24 | 47.92 | $23.55 | 5527 |
| 2025-04-23 | 44.91 | $23.18 | 18323 |
| 2025-04-22 | 42.16 | $22.86 | 13725 |
| 2025-04-21 | 38.03 | $22.41 | 10827 |
| 2025-04-17 | 40.66 | $22.84 | 21411 |
| 2025-04-16 | 40.11 | $22.78 | 16400 |
| 2025-04-15 | 42.75 | $23.20 | 7400 |
| 2025-04-14 | 42.88 | $23.22 | 13900 |
| 2025-04-11 | 41.47 | $23.05 | 10300 |
| 2025-04-10 | 38.59 | $22.71 | 12100 |
| 2025-04-09 | 42.57 | $23.39 | 7535 |
| 2025-04-08 | 24.36 | $21.72 | 30600 |
| 2025-04-07 | 25.90 | $22.05 | 26243 |
| 2025-04-04 | 26.19 | $22.11 | 605931 |
| 2025-04-03 | 34.05 | $23.43 | 12400 |
| 2025-04-02 | 43.68 | $24.45 | 22926 |
| 2025-04-01 | 41.20 | $24.29 | 27500 |
| 2025-03-31 | 40.90 | $24.27 | 19430 |
| 2025-03-28 | 38.60 | $24.12 | 27737 |
| 2025-03-27 | 43.41 | $24.57 | 19924 |
| 2025-03-26 | 44.34 | $24.65 | 12100 |
| 2025-03-25 | 46.73 | $24.85 | 12820 |
| 2025-03-24 | 45.90 | $24.79 | 19400 |
| 2025-03-21 | 41.26 | $24.47 | 10912 |
| 2025-03-20 | 41.26 | $24.47 | 6300 |
| 2025-03-19 | 42.08 | $24.55 | 23300 |
| 2025-03-18 | 39.68 | $24.38 | 54941 |
| 2025-03-17 | 41.50 | $24.57 | 9828 |
| 2025-03-14 | 38.68 | $24.37 | 24200 |
| 2025-03-13 | 31.63 | $23.92 | 17727 |
| 2025-03-12 | 34.29 | $24.24 | 22311 |
| 2025-03-11 | 33.80 | $24.21 | 13127 |
| 2025-03-10 | 35.59 | $24.42 | 20933 |
| 2025-03-07 | 41.55 | $25.02 | 19506 |
| 2025-03-06 | 38.79 | $24.85 | 13748 |
| 2025-03-05 | 43.63 | $25.27 | 16945 |
| 2025-03-04 | 39.17 | $25.01 | 483600 |
| 2025-03-03 | 43.30 | $25.34 | 9400 |
| 2025-02-28 | 48.78 | $25.71 | 9724 |
| 2025-02-27 | 42.83 | $25.39 | 38140 |
| 2025-02-26 | 47.23 | $25.66 | 11627 |
| 2025-02-25 | 47.57 | $25.68 | 19300 |
| 2025-02-24 | 48.75 | $25.75 | 9410 |
| 2025-02-21 | 50.28 | $25.84 | 5100 |
| 2025-02-20 | 58.36 | $26.26 | 10116 |
| 2025-02-19 | 60.79 | $26.37 | 4739 |
| 2025-02-18 | 59.77 | $26.30 | 33029 |
| 2025-02-14 | 58.61 | $26.22 | 8914 |
| 2025-02-13 | 59.22 | $26.25 | 19700 |
| 2025-02-12 | 54.59 | $25.94 | 25100 |
| 2025-02-11 | 57.39 | $26.08 | 4801 |
| 2025-02-10 | 56.94 | $26.05 | 10633 |
| 2025-02-07 | 53.86 | $25.85 | 10800 |
| 2025-02-06 | 57.57 | $26.04 | 8738 |
| 2025-02-05 | 57.28 | $26.02 | 319800 |
| 2025-02-04 | 55.37 | $25.89 | 82305 |
| 2025-02-03 | 52.57 | $25.71 | 6032 |
| 2025-01-31 | 54.74 | $25.83 | 23226 |
| 2025-01-30 | 56.59 | $25.93 | 14100 |
| 2025-01-29 | 53.46 | $25.72 | 16400 |
| 2025-01-28 | 55.26 | $25.82 | 39900 |
| 2025-01-27 | 53.93 | $25.73 | 8600 |
| 2025-01-24 | 58.73 | $25.99 | 10735 |
| 2025-01-23 | 59.31 | $26.02 | 191100 |
| 2025-01-22 | 58.00 | $25.92 | 49825 |
| 2025-01-21 | 57.34 | $25.87 | 12329 |
| 2025-01-17 | 52.43 | $25.52 | 9637 |
| 2025-01-16 | 49.43 | $25.33 | 13700 |
| 2025-01-15 | 48.95 | $25.30 | 9842 |
| 2025-01-14 | 42.11 | $24.91 | 10521 |
| 2025-01-13 | 40.36 | $24.82 | 10237 |
| 2025-01-10 | 38.60 | $24.73 | 19206 |
| 2025-01-08 | 43.18 | $25.07 | 4900 |
| 2025-01-07 | 42.03 | $25.01 | 22100 |
| 2025-01-06 | 44.92 | $25.21 | 9400 |
| 2025-01-03 | 44.37 | $25.18 | 14010 |
| 2025-01-02 | 39.24 | $24.91 | 33000 |
| 2024-12-31 | 39.88 | $24.96 | 11200 |
| 2024-12-30 | 41.31 | $25.07 | 15500 |
| 2024-12-27 | 45.22 | $25.35 | 2126 |
| 2024-12-26 | 49.34 | $25.61 | 3514 |
| 2024-12-24 | 48.66 | $25.57 | 8000 |
| 2024-12-23 | 44.76 | $25.35 | 12404 |
| 2024-12-20 | 42.70 | $25.24 | 761735 |
| 2024-12-19 | 35.86 | $24.91 | 11746 |
| 2024-12-18 | 37.81 | $25.06 | 30600 |
| 2024-12-17 | 50.02 | $25.77 | 18000 |
| 2024-12-16 | 54.24 | $25.95 | 22813 |
| 2024-12-13 | 53.62 | $25.92 | 33545 |
| 2024-12-12 | 54.08 | $25.94 | 23300 |
| 2024-12-11 | 57.13 | $26.07 | 34645 |
| 2024-12-10 | 54.51 | $25.93 | 7400 |
| 2024-12-09 | 57.88 | $26.07 | 15236 |
| 2024-12-06 | 62.60 | $26.25 | 21600 |
| 2024-12-05 | 62.11 | $26.22 | 24549 |
| 2024-12-04 | 64.79 | $26.32 | 4409 |
| 2024-12-03 | 63.75 | $26.25 | 376009 |
| 2024-12-02 | 64.01 | $26.26 | 4100 |
| 2024-11-29 | 63.87 | $26.25 | 3729 |
| 2024-11-27 | 61.92 | $26.11 | 8300 |
| 2024-11-26 | 64.03 | $26.20 | 6300 |
| 2024-11-25 | 63.37 | $26.15 | 13900 |
| 2024-11-22 | 62.19 | $26.06 | 6130 |
| 2024-11-21 | 59.72 | $25.88 | 17426 |
| 2024-11-20 | 55.91 | $25.63 | 23230 |
| 2024-11-19 | 55.43 | $25.60 | 7700 |
| 2024-11-18 | 55.43 | $25.60 | 8844 |
| 2024-11-15 | 54.39 | $25.53 | 8025 |
| 2024-11-14 | 59.29 | $25.79 | 16147 |
| 2024-11-13 | 64.16 | $26.02 | 588800 |
| 2024-11-12 | 64.82 | $26.05 | 9625 |
| 2024-11-11 | 67.23 | $26.16 | 20537 |
| 2024-11-08 | 66.58 | $26.10 | 11600 |
| 2024-11-07 | 64.72 | $25.93 | 6241 |
| 2024-11-06 | 62.87 | $25.77 | 12200 |
| 2024-11-05 | 53.99 | $25.15 | 13329 |
| 2024-11-04 | 47.66 | $24.82 | 2238 |
| 2024-11-01 | 49.02 | $24.89 | 58125 |
| 2024-10-31 | 48.42 | $24.86 | 17207 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.68
2026-08-12
Close Price
$32.34
Vol: 19923
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -3.68 | $32.34 | 19923 |
| 2026-08-11 | -12.11 | $32.18 | 16100 |
| 2026-08-10 | -6.49 | $32.24 | 21729 |
| 2026-08-07 | -6.49 | $32.24 | 20600 |
| 2026-08-06 | -17.84 | $32.03 | 14700 |
| 2026-08-05 | -14.05 | $32.10 | 31800 |
| 2026-08-04 | -3.93 | $32.22 | 32427 |
| 2026-08-03 | -25.36 | $31.54 | 55600 |
| 2026-07-31 | -54.35 | $31.14 | 24442 |
| 2026-07-30 | -65.75 | $31.01 | 7205 |
| 2026-07-29 | -100.00 | $30.51 | 22104 |
| 2026-07-28 | -85.71 | $31.02 | 36700 |
| 2026-07-27 | -88.03 | $31.01 | 26700 |
| 2026-07-24 | -97.30 | $30.96 | 27139 |
| 2026-07-23 | -92.79 | $31.01 | 36400 |
| 2026-07-22 | -67.37 | $31.40 | 31800 |
| 2026-07-21 | -61.05 | $31.46 | 11824 |
| 2026-07-20 | -100.00 | $31.09 | 14400 |
| 2026-07-17 | -90.82 | $31.21 | 19321 |
| 2026-07-16 | -63.16 | $31.50 | 23100 |
| 2026-07-15 | -52.48 | $31.63 | 24969 |
| 2026-07-14 | -49.04 | $31.68 | 30312 |
| 2026-07-13 | -60.58 | $31.56 | 36700 |
| 2026-07-10 | -23.74 | $31.86 | 21000 |
| 2026-07-09 | -31.29 | $31.73 | 9700 |
| 2026-07-08 | -48.77 | $31.40 | 18315 |
| 2026-07-07 | -45.68 | $31.45 | 165400 |
| 2026-07-06 | -27.16 | $31.75 | 25715 |
| 2026-07-02 | -43.21 | $31.49 | 22918 |
| 2026-07-01 | -25.93 | $31.77 | 11200 |
| 2026-06-30 | -11.73 | $32.00 | 22634 |
| 2026-06-29 | -30.86 | $31.69 | 24337 |
| 2026-06-26 | -53.09 | $31.33 | 17317 |
| 2026-06-25 | -43.83 | $31.48 | 22930 |
| 2026-06-24 | -56.17 | $31.28 | 25104 |
| 2026-06-23 | -51.85 | $31.35 | 33100 |
| 2026-06-22 | -17.90 | $31.90 | 16800 |
| 2026-06-18 | -17.90 | $31.90 | 42500 |
| 2026-06-17 | -46.91 | $31.43 | 46900 |
| 2026-06-16 | -23.67 | $31.79 | 27529 |
| 2026-06-15 | -4.14 | $32.12 | 25447 |
| 2026-06-12 | -30.06 | $31.64 | 15600 |
| 2026-06-11 | -43.56 | $31.42 | 12801 |
| 2026-06-10 | -84.05 | $30.76 | 28534 |
| 2026-06-09 | -63.19 | $31.10 | 18816 |
| 2026-06-08 | -53.99 | $31.25 | 26900 |
| 2026-06-05 | -69.33 | $31.00 | 21920 |
| 2026-06-04 | -7.56 | $32.00 | 16108 |
| 2026-06-03 | -8.72 | $31.98 | 26000 |
| 2026-06-02 | 0.00 | $32.13 | 27415 |
| 2026-06-01 | -3.37 | $31.96 | 22418 |
| 2026-05-29 | -1.58 | $31.82 | 24421 |
| 2026-05-28 | -1.51 | $31.72 | 19636 |
| 2026-05-27 | -4.57 | $31.54 | 89035 |
| 2026-05-26 | -3.05 | $31.57 | 17918 |
| 2026-05-22 | -7.74 | $31.21 | 26700 |
| 2026-05-21 | -10.26 | $31.06 | 24400 |
| 2026-05-20 | -14.20 | $30.98 | 28800 |
| 2026-05-19 | -40.83 | $30.53 | 30444 |
| 2026-05-18 | -28.99 | $30.73 | 29900 |
| 2026-05-15 | -28.99 | $30.73 | 16127 |
| 2026-05-14 | -4.65 | $31.14 | 14827 |
| 2026-05-13 | -5.33 | $30.90 | 25022 |
| 2026-05-12 | -11.17 | $30.79 | 11300 |
| 2026-05-11 | -3.13 | $30.93 | 22624 |
| 2026-05-08 | 0.00 | $30.84 | 20449 |
| 2026-05-07 | -10.14 | $30.44 | 32728 |
| 2026-05-06 | -0.49 | $30.63 | 49500 |
| 2026-05-05 | -3.30 | $30.27 | 558300 |
| 2026-05-04 | -10.64 | $29.99 | 26119 |
| 2026-05-01 | -4.26 | $30.14 | 60110 |
| 2026-04-30 | -0.88 | $30.08 | 16008 |
| 2026-04-29 | -7.18 | $29.76 | 15200 |
| 2026-04-28 | -6.05 | $29.76 | 24419 |
| 2026-04-27 | -0.71 | $29.89 | 13200 |
| 2026-04-24 | 0.00 | $29.88 | 26425 |
| 2026-04-23 | -4.35 | $29.75 | 34514 |
| 2026-04-22 | -2.90 | $29.79 | 19325 |
| 2026-04-21 | -10.51 | $29.58 | 14600 |
| 2026-04-20 | -4.71 | $29.74 | 26200 |
| 2026-04-17 | -4.35 | $29.75 | 20143 |
| 2026-04-16 | -1.29 | $29.40 | 27146 |
| 2026-04-15 | -1.36 | $29.28 | 16900 |
| 2026-04-14 | 0.00 | $29.17 | 13600 |
| 2026-04-13 | 0.00 | $28.95 | 20123 |
| 2026-04-10 | -16.30 | $28.65 | 28333 |
| 2026-04-09 | -9.78 | $28.77 | 1.6M |
| 2026-04-08 | 0.00 | $28.63 | 7806 |
| 2026-04-07 | -42.94 | $28.08 | 11800 |
| 2026-04-06 | -43.53 | $28.07 | 7211 |
| 2026-04-02 | -51.18 | $27.94 | 7900 |
| 2026-04-01 | -60.11 | $27.86 | 8600 |
| 2026-03-31 | -66.67 | $27.78 | 33100 |
| 2026-03-30 | -95.02 | $27.21 | 12300 |
| 2026-03-27 | -98.90 | $27.40 | 8012 |
| 2026-03-26 | -85.06 | $27.72 | 8700 |
| 2026-03-25 | -65.92 | $28.07 | 11712 |
| 2026-03-24 | -74.73 | $27.92 | 8900 |
| 2026-03-23 | -74.18 | $27.93 | 10904 |
| 2026-03-20 | -95.60 | $27.54 | 21012 |
| 2026-03-19 | -83.13 | $27.95 | 61308 |
| 2026-03-18 | -99.26 | $27.93 | 20100 |
| 2026-03-17 | -72.79 | $28.29 | 4600 |
| 2026-03-16 | -78.68 | $28.21 | 12128 |
| 2026-03-13 | -98.53 | $27.94 | 7600 |
| 2026-03-12 | -93.06 | $28.04 | 12000 |
| 2026-03-11 | -62.76 | $28.48 | 10700 |
| 2026-03-10 | -59.59 | $28.53 | 16600 |
| 2026-03-09 | -54.79 | $28.60 | 18300 |
| 2026-03-06 | -88.99 | $28.43 | 17000 |
| 2026-03-05 | -56.25 | $28.86 | 18200 |
| 2026-03-04 | -32.29 | $29.09 | 10600 |
| 2026-03-03 | -59.38 | $28.83 | 19921 |
| 2026-03-02 | -30.86 | $29.15 | 16224 |
| 2026-02-27 | -37.04 | $29.10 | 11438 |
| 2026-02-26 | -22.22 | $29.22 | 12011 |
| 2026-02-25 | -14.81 | $29.28 | 9712 |
| 2026-02-24 | -38.27 | $29.09 | 13025 |
| 2026-02-23 | -67.90 | $28.85 | 11600 |
| 2026-02-20 | -22.22 | $29.22 | 9100 |
| 2026-02-19 | -41.98 | $29.06 | 8500 |
| 2026-02-18 | -29.63 | $29.16 | 13208 |
| 2026-02-17 | -42.71 | $28.99 | 13600 |
| 2026-02-13 | -39.58 | $29.02 | 7800 |
| 2026-02-12 | -55.21 | $28.87 | 25836 |
| 2026-02-11 | -8.33 | $29.32 | 15300 |
| 2026-02-10 | -15.63 | $29.25 | 8700 |
| 2026-02-09 | -5.26 | $29.34 | 17500 |
| 2026-02-06 | -1.23 | $29.24 | 11509 |
| 2026-02-05 | -79.01 | $28.61 | 10200 |
| 2026-02-04 | -35.80 | $28.96 | 19500 |
| 2026-02-03 | -27.16 | $29.03 | 13134 |
| 2026-02-02 | -6.17 | $29.20 | 13431 |
| 2026-01-30 | -25.97 | $29.01 | 17200 |
| 2026-01-29 | -10.39 | $29.13 | 8603 |
| 2026-01-28 | -18.18 | $29.07 | 13107 |
| 2026-01-27 | -5.71 | $29.10 | 31300 |
| 2026-01-26 | -14.29 | $29.04 | 9504 |
| 2026-01-23 | -27.14 | $28.95 | 5309 |
| 2026-01-22 | -15.71 | $29.03 | 15300 |
| 2026-01-21 | -35.71 | $28.89 | 13625 |
| 2026-01-20 | -97.14 | $28.46 | 20300 |
| 2026-01-16 | -21.33 | $28.98 | 17118 |
| 2026-01-15 | -13.54 | $29.01 | 10841 |
| 2026-01-14 | -20.88 | $28.90 | 437100 |
| 2026-01-13 | -9.89 | $29.00 | 12000 |
| 2026-01-12 | 0.00 | $29.09 | 8400 |
| 2026-01-09 | -2.20 | $29.07 | 3341 |
| 2026-01-08 | -16.47 | $28.89 | 7243 |
| 2026-01-07 | -18.82 | $28.87 | 9343 |
| 2026-01-06 | 0.00 | $29.01 | 6100 |
| 2026-01-05 | -26.58 | $28.76 | 6424 |
| 2026-01-02 | -56.96 | $28.52 | 7900 |
| 2025-12-31 | -63.29 | $28.47 | 10900 |
| 2025-12-30 | -31.65 | $28.72 | 6200 |
| 2025-12-29 | -16.46 | $28.84 | 4243 |
| 2025-12-26 | -3.80 | $28.94 | 4214 |
| 2025-12-24 | 0.00 | $28.97 | 5215 |
| 2025-12-23 | 0.00 | $28.84 | 13100 |
| 2025-12-22 | -0.82 | $28.78 | 11300 |
| 2025-12-19 | -14.19 | $28.58 | 2525 |
| 2025-12-18 | -24.54 | $28.39 | 16732 |
| 2025-12-17 | -37.42 | $28.18 | 4429 |
| 2025-12-16 | -19.63 | $28.47 | 10200 |
| 2025-12-15 | -14.11 | $28.56 | 6200 |
| 2025-12-12 | -14.11 | $28.56 | 10400 |
| 2025-12-11 | -0.62 | $28.77 | 6108 |
| 2025-12-10 | -2.55 | $28.69 | 10400 |
| 2025-12-09 | -14.29 | $28.42 | 5702 |
| 2025-12-08 | -13.61 | $28.43 | 7635 |
| 2025-12-05 | -4.08 | $28.57 | 3800 |
| 2025-12-04 | -10.20 | $28.48 | 3200 |
| 2025-12-03 | -10.20 | $28.48 | 8520 |
| 2025-12-02 | -19.73 | $28.34 | 12200 |
| 2025-12-01 | -34.52 | $28.26 | 8844 |
| 2025-11-28 | -24.40 | $28.43 | 2510 |
| 2025-11-26 | -32.74 | $28.29 | 9500 |
| 2025-11-25 | -50.79 | $28.09 | 7500 |
| 2025-11-24 | -67.20 | $27.78 | 6848 |
| 2025-11-21 | -83.07 | $27.48 | 6400 |
| 2025-11-20 | -100.00 | $27.16 | 3905 |
| 2025-11-19 | -86.88 | $27.66 | 8034 |
| 2025-11-18 | -91.25 | $27.59 | 14800 |
| 2025-11-17 | -92.65 | $27.79 | 414100 |
| 2025-11-14 | -74.42 | $28.09 | 10612 |
| 2025-11-13 | -75.00 | $28.09 | 11000 |
| 2025-11-12 | -35.16 | $28.60 | 2600 |
| 2025-11-11 | -34.85 | $28.59 | 12800 |
| 2025-11-10 | -37.12 | $28.56 | 12913 |
| 2025-11-07 | -69.17 | $28.13 | 9517 |
| 2025-11-06 | -57.32 | $28.11 | 10800 |
| 2025-11-05 | -32.32 | $28.52 | 20230 |
| 2025-11-04 | -42.07 | $28.36 | 31800 |
| 2025-11-03 | -15.85 | $28.79 | 11200 |
| 2025-10-31 | -18.90 | $28.74 | 15000 |
| 2025-10-30 | -24.39 | $28.65 | 15900 |
| 2025-10-29 | -8.54 | $28.91 | 23200 |
| 2025-10-28 | -3.70 | $28.97 | 23244 |
| 2025-10-27 | 0.00 | $28.89 | 30704 |
| 2025-10-24 | -6.96 | $28.48 | 7700 |
| 2025-10-23 | -6.52 | $28.27 | 12842 |
| 2025-10-22 | -29.35 | $28.06 | 10735 |
| 2025-10-21 | -3.26 | $28.30 | 16708 |
| 2025-10-20 | -6.52 | $28.27 | 35600 |
| 2025-10-17 | -42.39 | $27.94 | 4400 |
| 2025-10-16 | -57.61 | $27.80 | 2600 |
| 2025-10-15 | -39.13 | $27.97 | 9546 |
| 2025-10-14 | -53.68 | $27.82 | 3900 |
| 2025-10-13 | -47.37 | $27.88 | 15231 |
| 2025-10-10 | -96.84 | $27.41 | 2529 |
| 2025-10-09 | -9.47 | $28.24 | 12700 |
| 2025-10-08 | 0.00 | $28.33 | 6500 |
| 2025-10-07 | -14.17 | $28.11 | 13000 |
| 2025-10-06 | -3.05 | $28.24 | 5700 |
| 2025-10-03 | -11.90 | $28.08 | 4700 |
| 2025-10-02 | -0.76 | $28.13 | 9947 |
| 2025-10-01 | 0.00 | $28.09 | 11311 |
| 2025-09-30 | -2.14 | $27.96 | 9540 |
| 2025-09-29 | -8.18 | $27.86 | 8100 |
| 2025-09-26 | -13.21 | $27.78 | 8000 |
| 2025-09-25 | -22.64 | $27.63 | 5724 |
| 2025-09-24 | -14.47 | $27.76 | 5100 |
| 2025-09-23 | -9.43 | $27.84 | 5900 |
| 2025-09-22 | 0.00 | $27.99 | 6731 |
| 2025-09-19 | 0.00 | $27.89 | 10049 |
| 2025-09-18 | -2.16 | $27.73 | 11000 |
| 2025-09-17 | -5.00 | $27.51 | 10000 |
| 2025-09-16 | -2.52 | $27.53 | 5816 |
| 2025-09-15 | 0.00 | $27.56 | 4047 |
| 2025-09-12 | -5.45 | $27.41 | 9504 |
| 2025-09-11 | 0.00 | $27.39 | 6400 |
| 2025-09-10 | -8.05 | $27.17 | 8101 |
| 2025-09-09 | 0.00 | $27.09 | 11134 |
| 2025-09-08 | -7.35 | $27.00 | 9300 |
| 2025-09-05 | -19.70 | $26.90 | 6325 |
| 2025-09-04 | -12.50 | $26.93 | 13600 |
| 2025-09-03 | -41.25 | $26.70 | 10725 |
| 2025-09-02 | -54.88 | $26.58 | 13448 |
| 2025-08-29 | -32.93 | $26.76 | 3200 |
| 2025-08-28 | 0.00 | $27.03 | 3800 |
| 2025-08-27 | 0.00 | $26.92 | 18000 |
| 2025-08-26 | -6.93 | $26.84 | 9026 |
| 2025-08-25 | -16.83 | $26.74 | 6105 |
| 2025-08-22 | -5.94 | $26.85 | 8500 |
| 2025-08-21 | -38.46 | $26.46 | 16448 |
| 2025-08-20 | -24.18 | $26.59 | 15300 |
| 2025-08-19 | -21.98 | $26.61 | 4200 |
| 2025-08-18 | -6.59 | $26.75 | 7700 |
| 2025-08-15 | -9.89 | $26.72 | 7335 |
| 2025-08-14 | -1.10 | $26.80 | 13200 |
| 2025-08-13 | 0.00 | $26.81 | 426304 |
| 2025-08-12 | 0.00 | $26.71 | 9830 |
| 2025-08-11 | -26.39 | $26.43 | 16510 |
| 2025-08-08 | -22.22 | $26.46 | 9035 |
| 2025-08-07 | -45.83 | $26.29 | 42600 |
| 2025-08-06 | -36.11 | $26.36 | 7700 |
| 2025-08-05 | -56.94 | $26.21 | 6600 |
| 2025-08-04 | -40.28 | $26.33 | 8200 |
| 2025-08-01 | -90.28 | $25.97 | 23719 |
| 2025-07-31 | -50.00 | $26.31 | 12316 |
| 2025-07-30 | -25.81 | $26.46 | 15600 |
| 2025-07-29 | -16.44 | $26.50 | 30241 |
| 2025-07-28 | -6.85 | $26.57 | 28000 |
| 2025-07-25 | 0.00 | $26.60 | 10600 |
| 2025-07-24 | -6.33 | $26.52 | 23104 |
| 2025-07-23 | 0.00 | $26.52 | 16600 |
| 2025-07-22 | -8.86 | $26.35 | 13432 |
| 2025-07-21 | -9.40 | $26.31 | 16634 |
| 2025-07-18 | -12.82 | $26.27 | 2700 |
| 2025-07-17 | -11.97 | $26.28 | 6800 |
| 2025-07-16 | -23.93 | $26.14 | 7300 |
| 2025-07-15 | -24.79 | $26.13 | 15700 |
| 2025-07-14 | -20.17 | $26.18 | 10321 |
| 2025-07-11 | -24.37 | $26.13 | 5448 |
| 2025-07-10 | -15.97 | $26.23 | 16700 |
| 2025-07-09 | -18.49 | $26.20 | 14200 |
| 2025-07-08 | -29.41 | $26.07 | 69323 |
| 2025-07-07 | -29.41 | $26.07 | 20646 |
| 2025-07-03 | -12.78 | $26.25 | 15500 |
| 2025-07-02 | -1.01 | $26.07 | 20701 |
| 2025-07-01 | -3.16 | $26.01 | 17242 |
| 2025-06-30 | 0.00 | $26.02 | 13620 |
| 2025-06-27 | -5.45 | $25.90 | 20021 |
| 2025-06-26 | 0.00 | $25.86 | 22439 |
| 2025-06-25 | -4.40 | $25.73 | 27144 |
| 2025-06-24 | -7.69 | $25.70 | 24038 |
| 2025-06-23 | -0.92 | $25.52 | 11618 |
| 2025-06-20 | -22.02 | $25.29 | 12207 |
| 2025-06-18 | -20.18 | $25.31 | 15039 |
| 2025-06-17 | -22.02 | $25.29 | 13400 |
| 2025-06-16 | -4.59 | $25.48 | 11109 |
| 2025-06-13 | -26.61 | $25.24 | 14300 |
| 2025-06-12 | -3.67 | $25.49 | 22901 |
| 2025-06-11 | -8.26 | $25.44 | 30100 |
| 2025-06-10 | 0.00 | $25.49 | 20123 |
| 2025-06-09 | -7.92 | $25.37 | 28200 |
| 2025-06-06 | -4.69 | $25.37 | 11500 |
| 2025-06-05 | -16.10 | $25.12 | 30500 |
| 2025-06-04 | -4.65 | $25.25 | 11912 |
| 2025-06-03 | -1.50 | $25.27 | 41707 |
| 2025-06-02 | -12.12 | $25.12 | 7515 |
| 2025-05-30 | -15.91 | $25.07 | 12700 |
| 2025-05-29 | -18.80 | $25.03 | 10435 |
| 2025-05-28 | -16.58 | $24.97 | 5443 |
| 2025-05-27 | -10.16 | $25.09 | 9600 |
| 2025-05-23 | -33.16 | $24.66 | 10113 |
| 2025-05-22 | -25.67 | $24.80 | 4944 |
| 2025-05-21 | -21.67 | $24.84 | 12900 |
| 2025-05-20 | -4.15 | $25.19 | 16717 |
| 2025-05-19 | -0.77 | $25.26 | 6700 |
| 2025-05-16 | 0.00 | $25.23 | 3800 |
| 2025-05-15 | -0.70 | $25.05 | 4721 |
| 2025-05-14 | -2.86 | $24.94 | 4832 |
| 2025-05-13 | -2.14 | $24.96 | 12623 |
| 2025-05-12 | -3.33 | $24.83 | 8100 |
| 2025-05-09 | -9.81 | $24.15 | 5543 |
| 2025-05-08 | -8.41 | $24.18 | 8343 |
| 2025-05-07 | -9.31 | $24.07 | 6034 |
| 2025-05-06 | -10.78 | $23.97 | 39314 |
| 2025-05-05 | -5.58 | $24.11 | 18547 |
| 2025-05-02 | 0.00 | $24.26 | 5103 |
| 2025-05-01 | -5.93 | $23.95 | 7745 |
| 2025-04-30 | -22.26 | $23.84 | 10323 |
| 2025-04-29 | -22.60 | $23.83 | 29149 |
| 2025-04-28 | -26.37 | $23.72 | 7700 |
| 2025-04-25 | -28.08 | $23.67 | 3837 |
| 2025-04-24 | -35.71 | $23.55 | 5527 |
| 2025-04-23 | -51.21 | $23.18 | 18323 |
| 2025-04-22 | -61.26 | $22.86 | 13725 |
| 2025-04-21 | -74.77 | $22.41 | 10827 |
| 2025-04-17 | -61.86 | $22.84 | 21411 |
| 2025-04-16 | -63.66 | $22.78 | 16400 |
| 2025-04-15 | -51.05 | $23.20 | 7400 |
| 2025-04-14 | -50.45 | $23.22 | 13900 |
| 2025-04-11 | -55.56 | $23.05 | 10300 |
| 2025-04-10 | -65.77 | $22.71 | 12100 |
| 2025-04-09 | -45.35 | $23.39 | 7535 |
| 2025-04-08 | -95.50 | $21.72 | 30600 |
| 2025-04-07 | -88.24 | $22.05 | 26243 |
| 2025-04-04 | -100.00 | $22.11 | 605931 |
| 2025-04-03 | -100.00 | $23.43 | 12400 |
| 2025-04-02 | -52.59 | $24.45 | 22926 |
| 2025-04-01 | -72.73 | $24.29 | 27500 |
| 2025-03-31 | -74.13 | $24.27 | 19430 |
| 2025-03-28 | -88.11 | $24.12 | 27737 |
| 2025-03-27 | -63.78 | $24.57 | 19924 |
| 2025-03-26 | -59.46 | $24.65 | 12100 |
| 2025-03-25 | -50.78 | $24.85 | 12820 |
| 2025-03-24 | -53.89 | $24.79 | 19400 |
| 2025-03-21 | -71.64 | $24.47 | 10912 |
| 2025-03-20 | -71.92 | $24.47 | 6300 |
| 2025-03-19 | -72.46 | $24.55 | 23300 |
| 2025-03-18 | -80.65 | $24.38 | 54941 |
| 2025-03-17 | -72.98 | $24.57 | 9828 |
| 2025-03-14 | -81.05 | $24.37 | 24200 |
| 2025-03-13 | -99.19 | $23.92 | 17727 |
| 2025-03-12 | -92.64 | $24.24 | 22311 |
| 2025-03-11 | -97.31 | $24.21 | 13127 |
| 2025-03-10 | -93.78 | $24.42 | 20933 |
| 2025-03-07 | -80.00 | $25.02 | 19506 |
| 2025-03-06 | -100.00 | $24.85 | 13748 |
| 2025-03-05 | -75.00 | $25.27 | 16945 |
| 2025-03-04 | -92.57 | $25.01 | 483600 |
| 2025-03-03 | -95.41 | $25.34 | 9400 |
| 2025-02-28 | -62.04 | $25.71 | 9724 |
| 2025-02-27 | -99.00 | $25.39 | 38140 |
| 2025-02-26 | -84.71 | $25.66 | 11627 |
| 2025-02-25 | -82.35 | $25.68 | 19300 |
| 2025-02-24 | -82.89 | $25.75 | 9410 |
| 2025-02-21 | -71.05 | $25.84 | 5100 |
| 2025-02-20 | -15.79 | $26.26 | 10116 |
| 2025-02-19 | -1.32 | $26.37 | 4739 |
| 2025-02-18 | 0.00 | $26.30 | 33029 |
| 2025-02-14 | -5.19 | $26.22 | 8914 |
| 2025-02-13 | 0.00 | $26.25 | 19700 |
| 2025-02-12 | -18.89 | $25.94 | 25100 |
| 2025-02-11 | -2.36 | $26.08 | 4801 |
| 2025-02-10 | -4.32 | $26.05 | 10633 |
| 2025-02-07 | -17.93 | $25.85 | 10800 |
| 2025-02-06 | -4.83 | $26.04 | 8738 |
| 2025-02-05 | -6.21 | $26.02 | 319800 |
| 2025-02-04 | -15.17 | $25.89 | 82305 |
| 2025-02-03 | -27.59 | $25.71 | 6032 |
| 2025-01-31 | -19.31 | $25.83 | 23226 |
| 2025-01-30 | -8.63 | $25.93 | 14100 |
| 2025-01-29 | -23.74 | $25.72 | 16400 |
| 2025-01-28 | -16.55 | $25.82 | 39900 |
| 2025-01-27 | -23.02 | $25.73 | 8600 |
| 2025-01-24 | -4.32 | $25.99 | 10735 |
| 2025-01-23 | 0.00 | $26.02 | 191100 |
| 2025-01-22 | -4.55 | $25.92 | 49825 |
| 2025-01-21 | 0.00 | $25.87 | 12329 |
| 2025-01-17 | -24.56 | $25.52 | 9637 |
| 2025-01-16 | -41.23 | $25.33 | 13700 |
| 2025-01-15 | -52.59 | $25.30 | 9842 |
| 2025-01-14 | -81.48 | $24.91 | 10521 |
| 2025-01-13 | -88.15 | $24.82 | 10237 |
| 2025-01-10 | -95.17 | $24.73 | 19206 |
| 2025-01-08 | -80.62 | $25.07 | 4900 |
| 2025-01-07 | -86.99 | $25.01 | 22100 |
| 2025-01-06 | -73.65 | $25.21 | 9400 |
| 2025-01-03 | -76.00 | $25.18 | 14010 |
| 2025-01-02 | -94.00 | $24.91 | 33000 |
| 2024-12-31 | -96.45 | $24.96 | 11200 |
| 2024-12-30 | -88.65 | $25.07 | 15500 |
| 2024-12-27 | -68.79 | $25.35 | 2126 |
| 2024-12-26 | -50.35 | $25.61 | 3514 |
| 2024-12-24 | -53.19 | $25.57 | 8000 |
| 2024-12-23 | -68.79 | $25.35 | 12404 |
| 2024-12-20 | -76.60 | $25.24 | 761735 |
| 2024-12-19 | -100.00 | $24.91 | 11746 |
| 2024-12-18 | -100.00 | $25.06 | 30600 |
| 2024-12-17 | -63.22 | $25.77 | 18000 |
| 2024-12-16 | -42.53 | $25.95 | 22813 |
| 2024-12-13 | -45.98 | $25.92 | 33545 |
| 2024-12-12 | -43.68 | $25.94 | 23300 |
| 2024-12-11 | -28.74 | $26.07 | 34645 |
| 2024-12-10 | -44.83 | $25.93 | 7400 |
| 2024-12-09 | -28.74 | $26.07 | 15236 |
| 2024-12-06 | -8.05 | $26.25 | 21600 |
| 2024-12-05 | -11.49 | $26.22 | 24549 |
| 2024-12-04 | 0.00 | $26.32 | 4409 |
| 2024-12-03 | -1.68 | $26.25 | 376009 |
| 2024-12-02 | -0.68 | $26.26 | 4100 |
| 2024-11-29 | -1.36 | $26.25 | 3729 |
| 2024-11-27 | -8.39 | $26.11 | 8300 |
| 2024-11-26 | -2.10 | $26.20 | 6300 |
| 2024-11-25 | -5.59 | $26.15 | 13900 |
| 2024-11-22 | -11.89 | $26.06 | 6130 |
| 2024-11-21 | -24.48 | $25.88 | 17426 |
| 2024-11-20 | -41.96 | $25.63 | 23230 |
| 2024-11-19 | -44.06 | $25.60 | 7700 |
| 2024-11-18 | -44.06 | $25.60 | 8844 |
| 2024-11-15 | -48.95 | $25.53 | 8025 |
| 2024-11-14 | -30.77 | $25.79 | 16147 |
| 2024-11-13 | -14.69 | $26.02 | 588800 |
| 2024-11-12 | -12.59 | $26.05 | 9625 |
| 2024-11-11 | -4.90 | $26.16 | 20537 |
| 2024-11-08 | -2.26 | $26.10 | 11600 |
| 2024-11-07 | -2.59 | $25.93 | 6241 |
| 2024-11-06 | 0.00 | $25.77 | 12200 |
| 2024-11-05 | -58.82 | $25.15 | 13329 |
| 2024-11-04 | -97.65 | $24.82 | 2238 |
| 2024-11-01 | -96.20 | $24.89 | 58125 |
| 2024-10-31 | -100.00 | $24.86 | 17207 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.87
2026-08-12
Close Price
$32.34
Vol: 19923Average Directional Index - Detailed Analysis
Minimum
4.77
Average
22.80
Maximum
64.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 16.87 | $32.34 | 19923 |
| 2026-08-11 | 16.99 | $32.18 | 16100 |
| 2026-08-10 | 17.12 | $32.24 | 21729 |
| 2026-08-07 | 17.41 | $32.24 | 20600 |
| 2026-08-06 | 17.77 | $32.03 | 14700 |
| 2026-08-05 | 18.27 | $32.10 | 31800 |
| 2026-08-04 | 18.67 | $32.22 | 32427 |
| 2026-08-03 | 19.17 | $31.54 | 55600 |
| 2026-07-31 | 19.69 | $31.14 | 24442 |
| 2026-07-30 | 19.54 | $31.01 | 7205 |
| 2026-07-29 | 19.15 | $30.51 | 22104 |
| 2026-07-28 | 18.52 | $31.02 | 36700 |
| 2026-07-27 | 18.24 | $31.01 | 26700 |
| 2026-07-24 | 17.96 | $30.96 | 27139 |
| 2026-07-23 | 17.42 | $31.01 | 36400 |
| 2026-07-22 | 16.73 | $31.40 | 31800 |
| 2026-07-21 | 16.50 | $31.46 | 11824 |
| 2026-07-20 | 16.26 | $31.09 | 14400 |
| 2026-07-17 | 15.84 | $31.21 | 19321 |
| 2026-07-16 | 15.44 | $31.50 | 23100 |
| 2026-07-15 | 15.33 | $31.63 | 24969 |
| 2026-07-14 | 15.27 | $31.68 | 30312 |
| 2026-07-13 | 15.40 | $31.56 | 36700 |
| 2026-07-10 | 15.50 | $31.86 | 21000 |
| 2026-07-09 | 15.72 | $31.73 | 9700 |
| 2026-07-08 | 15.82 | $31.40 | 18315 |
| 2026-07-07 | 15.36 | $31.45 | 165400 |
| 2026-07-06 | 15.05 | $31.75 | 25715 |
| 2026-07-02 | 15.10 | $31.49 | 22918 |
| 2026-07-01 | 15.15 | $31.77 | 11200 |
| 2026-06-30 | 15.69 | $32.00 | 22634 |
| 2026-06-29 | 16.32 | $31.69 | 24337 |
| 2026-06-26 | 16.53 | $31.33 | 17317 |
| 2026-06-25 | 16.51 | $31.48 | 22930 |
| 2026-06-24 | 16.72 | $31.28 | 25104 |
| 2026-06-23 | 16.94 | $31.35 | 33100 |
| 2026-06-22 | 17.25 | $31.90 | 16800 |
| 2026-06-18 | 18.08 | $31.90 | 42500 |
| 2026-06-17 | 18.87 | $31.43 | 46900 |
| 2026-06-16 | 19.71 | $31.79 | 27529 |
| 2026-06-15 | 20.42 | $32.12 | 25447 |
| 2026-06-12 | 20.76 | $31.64 | 15600 |
| 2026-06-11 | 21.68 | $31.42 | 12801 |
| 2026-06-10 | 22.61 | $30.76 | 28534 |
| 2026-06-09 | 23.25 | $31.10 | 18816 |
| 2026-06-08 | 23.92 | $31.25 | 26900 |
| 2026-06-05 | 24.83 | $31.00 | 21920 |
| 2026-06-04 | 25.80 | $32.00 | 16108 |
| 2026-06-03 | 25.03 | $31.98 | 26000 |
| 2026-06-02 | 24.22 | $32.13 | 27415 |
| 2026-06-01 | 23.37 | $31.96 | 22418 |
| 2026-05-29 | 22.57 | $31.82 | 24421 |
| 2026-05-28 | 21.90 | $31.72 | 19636 |
| 2026-05-27 | 21.30 | $31.54 | 89035 |
| 2026-05-26 | 20.80 | $31.57 | 17918 |
| 2026-05-22 | 20.26 | $31.21 | 26700 |
| 2026-05-21 | 19.99 | $31.06 | 24400 |
| 2026-05-20 | 19.98 | $30.98 | 28800 |
| 2026-05-19 | 20.11 | $30.53 | 30444 |
| 2026-05-18 | 20.58 | $30.73 | 29900 |
| 2026-05-15 | 20.94 | $30.73 | 16127 |
| 2026-05-14 | 21.08 | $31.14 | 14827 |
| 2026-05-13 | 20.73 | $30.90 | 25022 |
| 2026-05-12 | 20.65 | $30.79 | 11300 |
| 2026-05-11 | 20.77 | $30.93 | 22624 |
| 2026-05-08 | 20.09 | $30.84 | 20449 |
| 2026-05-07 | 19.54 | $30.44 | 32728 |
| 2026-05-06 | 19.18 | $30.63 | 49500 |
| 2026-05-05 | 18.74 | $30.27 | 558300 |
| 2026-05-04 | 18.65 | $29.99 | 26119 |
| 2026-05-01 | 18.77 | $30.14 | 60110 |
| 2026-04-30 | 18.53 | $30.08 | 16008 |
| 2026-04-29 | 18.45 | $29.76 | 15200 |
| 2026-04-28 | 18.81 | $29.76 | 24419 |
| 2026-04-27 | 19.19 | $29.89 | 13200 |
| 2026-04-24 | 19.37 | $29.88 | 26425 |
| 2026-04-23 | 19.60 | $29.75 | 34514 |
| 2026-04-22 | 19.91 | $29.79 | 19325 |
| 2026-04-21 | 19.91 | $29.58 | 14600 |
| 2026-04-20 | 19.92 | $29.74 | 26200 |
| 2026-04-17 | 19.70 | $29.75 | 20143 |
| 2026-04-16 | 19.48 | $29.40 | 27146 |
| 2026-04-15 | 19.71 | $29.28 | 16900 |
| 2026-04-14 | 20.09 | $29.17 | 13600 |
| 2026-04-13 | 20.66 | $28.95 | 20123 |
| 2026-04-10 | 21.52 | $28.65 | 28333 |
| 2026-04-09 | 22.64 | $28.77 | 1.6M |
| 2026-04-08 | 23.81 | $28.63 | 7806 |
| 2026-04-07 | 24.63 | $28.08 | 11800 |
| 2026-04-06 | 24.64 | $28.07 | 7211 |
| 2026-04-02 | 24.75 | $27.94 | 7900 |
| 2026-04-01 | 24.66 | $27.86 | 8600 |
| 2026-03-31 | 24.59 | $27.78 | 33100 |
| 2026-03-30 | 24.14 | $27.21 | 12300 |
| 2026-03-27 | 22.97 | $27.40 | 8012 |
| 2026-03-26 | 21.92 | $27.72 | 8700 |
| 2026-03-25 | 21.11 | $28.07 | 11712 |
| 2026-03-24 | 20.57 | $27.92 | 8900 |
| 2026-03-23 | 19.89 | $27.93 | 10904 |
| 2026-03-20 | 19.18 | $27.54 | 21012 |
| 2026-03-19 | 17.82 | $27.95 | 61308 |
| 2026-03-18 | 16.56 | $27.93 | 20100 |
| 2026-03-17 | 15.44 | $28.29 | 4600 |
| 2026-03-16 | 14.61 | $28.21 | 12128 |
| 2026-03-13 | 13.48 | $27.94 | 7600 |
| 2026-03-12 | 12.18 | $28.04 | 12000 |
| 2026-03-11 | 10.90 | $28.48 | 10700 |
| 2026-03-10 | 9.87 | $28.53 | 16600 |
| 2026-03-09 | 8.90 | $28.60 | 18300 |
| 2026-03-06 | 7.63 | $28.43 | 17000 |
| 2026-03-05 | 6.67 | $28.86 | 18200 |
| 2026-03-04 | 6.05 | $29.09 | 10600 |
| 2026-03-03 | 5.96 | $28.83 | 19921 |
| 2026-03-02 | 5.46 | $29.15 | 16224 |
| 2026-02-27 | 5.70 | $29.10 | 11438 |
| 2026-02-26 | 5.77 | $29.22 | 12011 |
| 2026-02-25 | 6.04 | $29.28 | 9712 |
| 2026-02-24 | 6.18 | $29.09 | 13025 |
| 2026-02-23 | 6.34 | $28.85 | 11600 |
| 2026-02-20 | 6.17 | $29.22 | 9100 |
| 2026-02-19 | 6.44 | $29.06 | 8500 |
| 2026-02-18 | 6.43 | $29.16 | 13208 |
| 2026-02-17 | 6.64 | $28.99 | 13600 |
| 2026-02-13 | 6.52 | $29.02 | 7800 |
| 2026-02-12 | 6.40 | $28.87 | 25836 |
| 2026-02-11 | 6.26 | $29.32 | 15300 |
| 2026-02-10 | 6.46 | $29.25 | 8700 |
| 2026-02-09 | 6.57 | $29.34 | 17500 |
| 2026-02-06 | 6.59 | $29.24 | 11509 |
| 2026-02-05 | 6.87 | $28.61 | 10200 |
| 2026-02-04 | 6.56 | $28.96 | 19500 |
| 2026-02-03 | 6.64 | $29.03 | 13134 |
| 2026-02-02 | 6.72 | $29.20 | 13431 |
| 2026-01-30 | 6.60 | $29.01 | 17200 |
| 2026-01-29 | 6.95 | $29.13 | 8603 |
| 2026-01-28 | 7.14 | $29.07 | 13107 |
| 2026-01-27 | 7.17 | $29.10 | 31300 |
| 2026-01-26 | 7.38 | $29.04 | 9504 |
| 2026-01-23 | 7.65 | $28.95 | 5309 |
| 2026-01-22 | 8.02 | $29.03 | 15300 |
| 2026-01-21 | 8.27 | $28.89 | 13625 |
| 2026-01-20 | 8.63 | $28.46 | 20300 |
| 2026-01-16 | 8.46 | $28.98 | 17118 |
| 2026-01-15 | 8.43 | $29.01 | 10841 |
| 2026-01-14 | 8.33 | $28.90 | 437100 |
| 2026-01-13 | 8.63 | $29.00 | 12000 |
| 2026-01-12 | 8.48 | $29.09 | 8400 |
| 2026-01-09 | 8.33 | $29.07 | 3341 |
| 2026-01-08 | 8.13 | $28.89 | 7243 |
| 2026-01-07 | 8.27 | $28.87 | 9343 |
| 2026-01-06 | 8.43 | $29.01 | 6100 |
| 2026-01-05 | 8.63 | $28.76 | 6424 |
| 2026-01-02 | 8.96 | $28.52 | 7900 |
| 2025-12-31 | 8.74 | $28.47 | 10900 |
| 2025-12-30 | 8.56 | $28.72 | 6200 |
| 2025-12-29 | 8.82 | $28.84 | 4243 |
| 2025-12-26 | 9.26 | $28.94 | 4214 |
| 2025-12-24 | 9.55 | $28.97 | 5215 |
| 2025-12-23 | 9.75 | $28.84 | 13100 |
| 2025-12-22 | 10.20 | $28.78 | 11300 |
| 2025-12-19 | 10.68 | $28.58 | 2525 |
| 2025-12-18 | 10.91 | $28.39 | 16732 |
| 2025-12-17 | 10.98 | $28.18 | 4429 |
| 2025-12-16 | 10.84 | $28.47 | 10200 |
| 2025-12-15 | 10.91 | $28.56 | 6200 |
| 2025-12-12 | 11.36 | $28.56 | 10400 |
| 2025-12-11 | 11.83 | $28.77 | 6108 |
| 2025-12-10 | 12.12 | $28.69 | 10400 |
| 2025-12-09 | 12.52 | $28.42 | 5702 |
| 2025-12-08 | 13.07 | $28.43 | 7635 |
| 2025-12-05 | 13.65 | $28.57 | 3800 |
| 2025-12-04 | 14.20 | $28.48 | 3200 |
| 2025-12-03 | 14.95 | $28.48 | 8520 |
| 2025-12-02 | 15.72 | $28.34 | 12200 |
| 2025-12-01 | 16.34 | $28.26 | 8844 |
| 2025-11-28 | 16.99 | $28.43 | 2510 |
| 2025-11-26 | 17.70 | $28.29 | 9500 |
| 2025-11-25 | 18.31 | $28.09 | 7500 |
| 2025-11-24 | 18.58 | $27.78 | 6848 |
| 2025-11-21 | 18.45 | $27.48 | 6400 |
| 2025-11-20 | 18.00 | $27.16 | 3905 |
| 2025-11-19 | 17.30 | $27.66 | 8034 |
| 2025-11-18 | 16.96 | $27.59 | 14800 |
| 2025-11-17 | 16.49 | $27.79 | 414100 |
| 2025-11-14 | 16.25 | $28.09 | 10612 |
| 2025-11-13 | 16.08 | $28.09 | 11000 |
| 2025-11-12 | 16.27 | $28.60 | 2600 |
| 2025-11-11 | 17.08 | $28.59 | 12800 |
| 2025-11-10 | 17.93 | $28.56 | 12913 |
| 2025-11-07 | 18.87 | $28.13 | 9517 |
| 2025-11-06 | 19.10 | $28.11 | 10800 |
| 2025-11-05 | 19.82 | $28.52 | 20230 |
| 2025-11-04 | 20.52 | $28.36 | 31800 |
| 2025-11-03 | 21.35 | $28.79 | 11200 |
| 2025-10-31 | 21.43 | $28.74 | 15000 |
| 2025-10-30 | 21.57 | $28.65 | 15900 |
| 2025-10-29 | 21.70 | $28.91 | 23200 |
| 2025-10-28 | 21.37 | $28.97 | 23244 |
| 2025-10-27 | 20.95 | $28.89 | 30704 |
| 2025-10-24 | 20.67 | $28.48 | 7700 |
| 2025-10-23 | 20.83 | $28.27 | 12842 |
| 2025-10-22 | 21.39 | $28.06 | 10735 |
| 2025-10-21 | 22.19 | $28.30 | 16708 |
| 2025-10-20 | 22.16 | $28.27 | 35600 |
| 2025-10-17 | 22.17 | $27.94 | 4400 |
| 2025-10-16 | 22.69 | $27.80 | 2600 |
| 2025-10-15 | 23.36 | $27.97 | 9546 |
| 2025-10-14 | 24.07 | $27.82 | 3900 |
| 2025-10-13 | 25.10 | $27.88 | 15231 |
| 2025-10-10 | 26.27 | $27.41 | 2529 |
| 2025-10-09 | 27.50 | $28.24 | 12700 |
| 2025-10-08 | 27.29 | $28.33 | 6500 |
| 2025-10-07 | 26.79 | $28.11 | 13000 |
| 2025-10-06 | 26.61 | $28.24 | 5700 |
| 2025-10-03 | 25.87 | $28.08 | 4700 |
| 2025-10-02 | 25.18 | $28.13 | 9947 |
| 2025-10-01 | 24.58 | $28.09 | 11311 |
| 2025-09-30 | 24.03 | $27.96 | 9540 |
| 2025-09-29 | 23.66 | $27.86 | 8100 |
| 2025-09-26 | 23.37 | $27.78 | 8000 |
| 2025-09-25 | 23.26 | $27.63 | 5724 |
| 2025-09-24 | 23.39 | $27.76 | 5100 |
| 2025-09-23 | 22.88 | $27.84 | 5900 |
| 2025-09-22 | 22.08 | $27.99 | 6731 |
| 2025-09-19 | 21.24 | $27.89 | 10049 |
| 2025-09-18 | 20.49 | $27.73 | 11000 |
| 2025-09-17 | 19.91 | $27.51 | 10000 |
| 2025-09-16 | 19.62 | $27.53 | 5816 |
| 2025-09-15 | 18.90 | $27.56 | 4047 |
| 2025-09-12 | 18.15 | $27.41 | 9504 |
| 2025-09-11 | 17.50 | $27.39 | 6400 |
| 2025-09-10 | 16.94 | $27.17 | 8101 |
| 2025-09-09 | 16.60 | $27.09 | 11134 |
| 2025-09-08 | 16.51 | $27.00 | 9300 |
| 2025-09-05 | 16.49 | $26.90 | 6325 |
| 2025-09-04 | 16.73 | $26.93 | 13600 |
| 2025-09-03 | 16.99 | $26.70 | 10725 |
| 2025-09-02 | 17.71 | $26.58 | 13448 |
| 2025-08-29 | 18.55 | $26.76 | 3200 |
| 2025-08-28 | 18.76 | $27.03 | 3800 |
| 2025-08-27 | 18.32 | $26.92 | 18000 |
| 2025-08-26 | 18.07 | $26.84 | 9026 |
| 2025-08-25 | 17.96 | $26.74 | 6105 |
| 2025-08-22 | 17.85 | $26.85 | 8500 |
| 2025-08-21 | 17.74 | $26.46 | 16448 |
| 2025-08-20 | 18.44 | $26.59 | 15300 |
| 2025-08-19 | 19.13 | $26.61 | 4200 |
| 2025-08-18 | 19.30 | $26.75 | 7700 |
| 2025-08-15 | 19.09 | $26.72 | 7335 |
| 2025-08-14 | 18.85 | $26.80 | 13200 |
| 2025-08-13 | 18.59 | $26.81 | 426304 |
| 2025-08-12 | 18.15 | $26.71 | 9830 |
| 2025-08-11 | 17.85 | $26.43 | 16510 |
| 2025-08-08 | 17.89 | $26.46 | 9035 |
| 2025-08-07 | 18.01 | $26.29 | 42600 |
| 2025-08-06 | 18.52 | $26.36 | 7700 |
| 2025-08-05 | 18.83 | $26.21 | 6600 |
| 2025-08-04 | 19.37 | $26.33 | 8200 |
| 2025-08-01 | 19.93 | $25.97 | 23719 |
| 2025-07-31 | 20.78 | $26.31 | 12316 |
| 2025-07-30 | 20.95 | $26.46 | 15600 |
| 2025-07-29 | 20.78 | $26.50 | 30241 |
| 2025-07-28 | 20.32 | $26.57 | 28000 |
| 2025-07-25 | 19.63 | $26.60 | 10600 |
| 2025-07-24 | 18.93 | $26.52 | 23104 |
| 2025-07-23 | 18.25 | $26.52 | 16600 |
| 2025-07-22 | 17.62 | $26.35 | 13432 |
| 2025-07-21 | 17.24 | $26.31 | 16634 |
| 2025-07-18 | 16.77 | $26.27 | 2700 |
| 2025-07-17 | 16.57 | $26.28 | 6800 |
| 2025-07-16 | 16.35 | $26.14 | 7300 |
| 2025-07-15 | 16.42 | $26.13 | 15700 |
| 2025-07-14 | 16.28 | $26.18 | 10321 |
| 2025-07-11 | 15.91 | $26.13 | 5448 |
| 2025-07-10 | 15.61 | $26.23 | 16700 |
| 2025-07-09 | 15.15 | $26.20 | 14200 |
| 2025-07-08 | 14.81 | $26.07 | 69323 |
| 2025-07-07 | 14.54 | $26.07 | 20646 |
| 2025-07-03 | 14.26 | $26.25 | 15500 |
| 2025-07-02 | 13.35 | $26.07 | 20701 |
| 2025-07-01 | 12.91 | $26.01 | 17242 |
| 2025-06-30 | 12.51 | $26.02 | 13620 |
| 2025-06-27 | 11.94 | $25.90 | 20021 |
| 2025-06-26 | 11.44 | $25.86 | 22439 |
| 2025-06-25 | 11.07 | $25.73 | 27144 |
| 2025-06-24 | 10.83 | $25.70 | 24038 |
| 2025-06-23 | 10.58 | $25.52 | 11618 |
| 2025-06-20 | 10.73 | $25.29 | 12207 |
| 2025-06-18 | 11.27 | $25.31 | 15039 |
| 2025-06-17 | 11.72 | $25.29 | 13400 |
| 2025-06-16 | 12.19 | $25.48 | 11109 |
| 2025-06-13 | 12.37 | $25.24 | 14300 |
| 2025-06-12 | 12.74 | $25.49 | 22901 |
| 2025-06-11 | 12.87 | $25.44 | 30100 |
| 2025-06-10 | 12.91 | $25.49 | 20123 |
| 2025-06-09 | 13.01 | $25.37 | 28200 |
| 2025-06-06 | 13.17 | $25.37 | 11500 |
| 2025-06-05 | 13.38 | $25.12 | 30500 |
| 2025-06-04 | 13.80 | $25.25 | 11912 |
| 2025-06-03 | 13.99 | $25.27 | 41707 |
| 2025-06-02 | 14.21 | $25.12 | 7515 |
| 2025-05-30 | 14.66 | $25.07 | 12700 |
| 2025-05-29 | 15.21 | $25.03 | 10435 |
| 2025-05-28 | 15.85 | $24.97 | 5443 |
| 2025-05-27 | 16.38 | $25.09 | 9600 |
| 2025-05-23 | 16.96 | $24.66 | 10113 |
| 2025-05-22 | 17.69 | $24.80 | 4944 |
| 2025-05-21 | 18.32 | $24.84 | 12900 |
| 2025-05-20 | 18.96 | $25.19 | 16717 |
| 2025-05-19 | 19.14 | $25.26 | 6700 |
| 2025-05-16 | 19.22 | $25.23 | 3800 |
| 2025-05-15 | 19.36 | $25.05 | 4721 |
| 2025-05-14 | 19.67 | $24.94 | 4832 |
| 2025-05-13 | 20.12 | $24.96 | 12623 |
| 2025-05-12 | 20.59 | $24.83 | 8100 |
| 2025-05-09 | 21.19 | $24.15 | 5543 |
| 2025-05-08 | 21.99 | $24.18 | 8343 |
| 2025-05-07 | 22.83 | $24.07 | 6034 |
| 2025-05-06 | 23.41 | $23.97 | 39314 |
| 2025-05-05 | 23.93 | $24.11 | 18547 |
| 2025-05-02 | 24.62 | $24.26 | 5103 |
| 2025-05-01 | 25.35 | $23.95 | 7745 |
| 2025-04-30 | 25.93 | $23.84 | 10323 |
| 2025-04-29 | 26.30 | $23.83 | 29149 |
| 2025-04-28 | 26.92 | $23.72 | 7700 |
| 2025-04-25 | 27.43 | $23.67 | 3837 |
| 2025-04-24 | 28.06 | $23.55 | 5527 |
| 2025-04-23 | 28.59 | $23.18 | 18323 |
| 2025-04-22 | 28.94 | $22.86 | 13725 |
| 2025-04-21 | 28.73 | $22.41 | 10827 |
| 2025-04-17 | 27.94 | $22.84 | 21411 |
| 2025-04-16 | 27.44 | $22.78 | 16400 |
| 2025-04-15 | 26.92 | $23.20 | 7400 |
| 2025-04-14 | 26.76 | $23.22 | 13900 |
| 2025-04-11 | 26.58 | $23.05 | 10300 |
| 2025-04-10 | 26.09 | $22.71 | 12100 |
| 2025-04-09 | 25.29 | $23.39 | 7535 |
| 2025-04-08 | 24.67 | $21.72 | 30600 |
| 2025-04-07 | 23.14 | $22.05 | 26243 |
| 2025-04-04 | 21.58 | $22.11 | 605931 |
| 2025-04-03 | 20.16 | $23.43 | 12400 |
| 2025-04-02 | 19.55 | $24.45 | 22926 |
| 2025-04-01 | 19.90 | $24.29 | 27500 |
| 2025-03-31 | 19.94 | $24.27 | 19430 |
| 2025-03-28 | 19.91 | $24.12 | 27737 |
| 2025-03-27 | 20.07 | $24.57 | 19924 |
| 2025-03-26 | 20.82 | $24.65 | 12100 |
| 2025-03-25 | 21.67 | $24.85 | 12820 |
| 2025-03-24 | 22.72 | $24.79 | 19400 |
| 2025-03-21 | 23.91 | $24.47 | 10912 |
| 2025-03-20 | 24.56 | $24.47 | 6300 |
| 2025-03-19 | 25.42 | $24.55 | 23300 |
| 2025-03-18 | 26.33 | $24.38 | 54941 |
| 2025-03-17 | 26.76 | $24.57 | 9828 |
| 2025-03-14 | 27.35 | $24.37 | 24200 |
| 2025-03-13 | 27.51 | $23.92 | 17727 |
| 2025-03-12 | 26.87 | $24.24 | 22311 |
| 2025-03-11 | 26.38 | $24.21 | 13127 |
| 2025-03-10 | 25.94 | $24.42 | 20933 |
| 2025-03-07 | 25.63 | $25.02 | 19506 |
| 2025-03-06 | 25.78 | $24.85 | 13748 |
| 2025-03-05 | 26.16 | $25.27 | 16945 |
| 2025-03-04 | 26.80 | $25.01 | 483600 |
| 2025-03-03 | 27.35 | $25.34 | 9400 |
| 2025-02-28 | 28.54 | $25.71 | 9724 |
| 2025-02-27 | 29.72 | $25.39 | 38140 |
| 2025-02-26 | 31.09 | $25.66 | 11627 |
| 2025-02-25 | 32.49 | $25.68 | 19300 |
| 2025-02-24 | 34.09 | $25.75 | 9410 |
| 2025-02-21 | 35.37 | $25.84 | 5100 |
| 2025-02-20 | 36.55 | $26.26 | 10116 |
| 2025-02-19 | 37.14 | $26.37 | 4739 |
| 2025-02-18 | 37.50 | $26.30 | 33029 |
| 2025-02-14 | 37.99 | $26.22 | 8914 |
| 2025-02-13 | 38.55 | $26.25 | 19700 |
| 2025-02-12 | 39.15 | $25.94 | 25100 |
| 2025-02-11 | 40.06 | $26.08 | 4801 |
| 2025-02-10 | 40.48 | $26.05 | 10633 |
| 2025-02-07 | 40.95 | $25.85 | 10800 |
| 2025-02-06 | 41.44 | $26.04 | 8738 |
| 2025-02-05 | 41.74 | $26.02 | 319800 |
| 2025-02-04 | 42.08 | $25.89 | 82305 |
| 2025-02-03 | 42.54 | $25.71 | 6032 |
| 2025-01-31 | 43.15 | $25.83 | 23226 |
| 2025-01-30 | 43.54 | $25.93 | 14100 |
| 2025-01-29 | 44.06 | $25.72 | 16400 |
| 2025-01-28 | 44.74 | $25.82 | 39900 |
| 2025-01-27 | 45.31 | $25.73 | 8600 |
| 2025-01-24 | 46.03 | $25.99 | 10735 |
| 2025-01-23 | 46.22 | $26.02 | 191100 |
| 2025-01-22 | 46.44 | $25.92 | 49825 |
| 2025-01-21 | 46.67 | $25.87 | 12329 |
| 2025-01-17 | 46.99 | $25.52 | 9637 |
| 2025-01-16 | 47.53 | $25.33 | 13700 |
| 2025-01-15 | 48.24 | $25.30 | 9842 |
| 2025-01-14 | 49.04 | $24.91 | 10521 |
| 2025-01-13 | 50.17 | $24.82 | 10237 |
| 2025-01-10 | 51.46 | $24.73 | 19206 |
| 2025-01-08 | 52.82 | $25.07 | 4900 |
| 2025-01-07 | 53.80 | $25.01 | 22100 |
| 2025-01-06 | 54.83 | $25.21 | 9400 |
| 2025-01-03 | 55.62 | $25.18 | 14010 |
| 2025-01-02 | 56.55 | $24.91 | 33000 |
| 2024-12-31 | 57.56 | $24.96 | 11200 |
| 2024-12-30 | 58.72 | $25.07 | 15500 |
| 2024-12-27 | 59.78 | $25.35 | 2126 |
| 2024-12-26 | 60.65 | $25.61 | 3514 |
| 2024-12-24 | 61.17 | $25.57 | 8000 |
| 2024-12-23 | 61.73 | $25.35 | 12404 |
| 2024-12-20 | 62.41 | $25.24 | 761735 |
| 2024-12-19 | 63.12 | $24.91 | 11746 |
| 2024-12-18 | 63.99 | $25.06 | 30600 |
| 2024-12-17 | 64.73 | $25.77 | 18000 |
| 2024-12-16 | 64.72 | $25.95 | 22813 |
| 2024-12-13 | 64.42 | $25.92 | 33545 |
| 2024-12-12 | 64.12 | $25.94 | 23300 |
| 2024-12-11 | 63.70 | $26.07 | 34645 |
| 2024-12-10 | 63.13 | $25.93 | 7400 |
| 2024-12-09 | 62.53 | $26.07 | 15236 |
| 2024-12-06 | 61.75 | $26.25 | 21600 |
| 2024-12-05 | 60.83 | $26.22 | 24549 |
| 2024-12-04 | 59.80 | $26.32 | 4409 |
| 2024-12-03 | 58.64 | $26.25 | 376009 |
| 2024-12-02 | 57.43 | $26.26 | 4100 |
| 2024-11-29 | 56.16 | $26.25 | 3729 |
| 2024-11-27 | 54.82 | $26.11 | 8300 |
| 2024-11-26 | 53.42 | $26.20 | 6300 |
| 2024-11-25 | 51.91 | $26.15 | 13900 |
| 2024-11-22 | 50.32 | $26.06 | 6130 |
| 2024-11-21 | 48.65 | $25.88 | 17426 |
| 2024-11-20 | 46.91 | $25.63 | 23230 |
| 2024-11-19 | 45.09 | $25.60 | 7700 |
| 2024-11-18 | 43.18 | $25.60 | 8844 |
| 2024-11-15 | 41.08 | $25.53 | 8025 |
| 2024-11-14 | 38.87 | $25.79 | 16147 |
| 2024-11-13 | 36.36 | $26.02 | 588800 |
| 2024-11-12 | 33.58 | $26.05 | 9625 |
| 2024-11-11 | 30.65 | $26.16 | 20537 |
| 2024-11-08 | 27.49 | $26.10 | 11600 |
| 2024-11-07 | 24.16 | $25.93 | 6241 |
| 2024-11-06 | 20.66 | $25.77 | 12200 |
| 2024-11-05 | 16.98 | $25.15 | 13329 |
| 2024-11-04 | 13.13 | $24.82 | 2238 |
| 2024-11-01 | 9.07 | $24.89 | 58125 |
| 2024-10-31 | 4.77 | $24.86 | 17207 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected